Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 4.070
-0.030 (-0.73%)
At close: Aug 5, 2025
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.10 | 4.17 | 4.07 | 4.07 | 4.07 | -0.73% | 2,808,284 |
| Aug 4, 2025 | 3.97 | 4.14 | 3.98 | 4.10 | 4.10 | 3.27% | 3,094,837 |
| Aug 3, 2025 | 3.99 | 4.03 | 3.94 | 3.97 | 3.97 | -0.50% | 952,609 |
| Jul 31, 2025 | 3.90 | 3.99 | 3.91 | 3.99 | 3.99 | 2.31% | 1,215,164 |
| Jul 30, 2025 | 4.01 | 4.06 | 3.87 | 3.90 | 3.90 | -2.74% | 2,574,648 |
| Jul 29, 2025 | 4.14 | 4.20 | 4.01 | 4.01 | 4.01 | -3.14% | 5,998,741 |
| Jul 28, 2025 | 3.87 | 4.16 | 3.87 | 4.14 | 4.14 | 6.98% | 8,631,405 |
| Jul 27, 2025 | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | - | 1,956,208 |
| Jul 23, 2025 | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | -1.28% | 1,475,848 |
| Jul 22, 2025 | 3.99 | 4.00 | 3.91 | 3.92 | 3.92 | -1.75% | 1,365,860 |
| Jul 21, 2025 | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.50% | 1,663,915 |
| Jul 20, 2025 | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 1,280,619 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | - | 1,563,903 |
| Jul 16, 2025 | 4.02 | 4.05 | 3.98 | 3.99 | 3.99 | -0.75% | 2,235,113 |
| Jul 15, 2025 | 4.05 | 4.11 | 4.01 | 4.02 | 4.02 | -0.74% | 3,232,372 |
| Jul 14, 2025 | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | -0.74% | 2,902,496 |
| Jul 13, 2025 | 4.12 | 4.17 | 4.08 | 4.08 | 4.08 | -0.97% | 978,796 |
| Jul 10, 2025 | 4.12 | 4.22 | 4.11 | 4.12 | 4.12 | - | 3,529,471 |
| Jul 9, 2025 | 4.07 | 4.14 | 4.03 | 4.12 | 4.12 | 1.23% | 1,616,688 |
| Jul 7, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 2,608,710 |
| Jul 6, 2025 | 4.09 | 4.12 | 3.98 | 4.05 | 4.05 | -0.98% | 8,721,661 |
| Jul 2, 2025 | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -0.73% | 1,998,148 |
| Jul 1, 2025 | 4.11 | 4.20 | 4.07 | 4.12 | 4.12 | 0.24% | 1,900,847 |
| Jun 30, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -3.29% | 3,844,523 |
| Jun 29, 2025 | 4.35 | 4.39 | 4.18 | 4.25 | 4.25 | -2.30% | 3,016,541 |
| Jun 25, 2025 | 4.40 | 4.50 | 4.33 | 4.35 | 4.35 | -1.14% | 2,331,004 |
| Jun 24, 2025 | 4.20 | 4.45 | 4.21 | 4.40 | 4.40 | 4.76% | 2,293,532 |
| Jun 23, 2025 | 4.20 | 4.29 | 4.14 | 4.20 | 4.20 | - | 652,410 |
| Jun 22, 2025 | 3.95 | 4.37 | 3.77 | 4.20 | 4.20 | 6.33% | 1,057,173 |
| Jun 19, 2025 | 4.14 | 4.13 | 3.94 | 3.95 | 3.95 | -4.59% | 545,377 |
| Jun 18, 2025 | 4.16 | 4.20 | 4.00 | 4.14 | 4.14 | -0.48% | 1,231,193 |
| Jun 17, 2025 | 4.21 | 4.39 | 4.11 | 4.16 | 4.16 | -1.19% | 706,627 |
| Jun 16, 2025 | 4.22 | 4.39 | 4.20 | 4.21 | 4.21 | -0.24% | 919,374 |
| Jun 15, 2025 | 4.70 | 4.40 | 3.76 | 4.22 | 4.22 | -10.21% | 1,275,330 |
| Jun 12, 2025 | 4.92 | 4.96 | 4.68 | 4.70 | 4.70 | -4.47% | 1,865,434 |
| Jun 11, 2025 | 4.73 | 5.15 | 4.73 | 4.92 | 4.92 | 4.02% | 5,905,292 |
| Jun 10, 2025 | 4.68 | 4.74 | 4.68 | 4.73 | 4.73 | 1.07% | 418,918 |
| Jun 4, 2025 | 4.59 | 4.70 | 4.60 | 4.68 | 4.68 | 1.96% | 348,363 |
| Jun 3, 2025 | 4.49 | 4.78 | 4.36 | 4.59 | 4.59 | 2.23% | 1,444,426 |
| Jun 2, 2025 | 4.52 | 4.55 | 4.44 | 4.49 | 4.49 | -0.66% | 321,546 |
| Jun 1, 2025 | 4.54 | 4.64 | 4.50 | 4.52 | 4.52 | -0.44% | 309,932 |
| May 29, 2025 | 4.64 | 4.65 | 4.51 | 4.54 | 4.54 | -2.16% | 569,175 |
| May 28, 2025 | 4.73 | 4.73 | 4.62 | 4.64 | 4.64 | -1.90% | 490,458 |
| May 27, 2025 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | 0.64% | 390,783 |
| May 26, 2025 | 4.69 | 4.75 | 4.69 | 4.70 | 4.70 | 0.21% | 387,798 |
| May 25, 2025 | 4.72 | 4.78 | 4.68 | 4.69 | 4.69 | -0.64% | 1,003,280 |
| May 22, 2025 | 4.76 | 4.79 | 4.71 | 4.72 | 4.72 | -0.84% | 1,231,244 |
| May 21, 2025 | 4.62 | 4.89 | 4.63 | 4.76 | 4.76 | 3.03% | 1,495,542 |
| May 20, 2025 | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | 0.87% | 494,157 |
| May 19, 2025 | 4.62 | 4.71 | 4.33 | 4.58 | 4.58 | -0.87% | 1,285,779 |