Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 7.25
+0.16 (2.26%)
At close: Mar 12, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.09 | 7.29 | 6.97 | 7.25 | 7.25 | 2.26% | 554,927 |
| Mar 11, 2026 | 7.20 | 7.25 | 7.01 | 7.09 | 7.09 | -1.53% | 291,841 |
| Mar 10, 2026 | 6.94 | 7.23 | 6.95 | 7.20 | 7.20 | 3.75% | 463,499 |
| Mar 9, 2026 | 6.77 | 7.02 | 6.74 | 6.94 | 6.94 | 2.51% | 399,486 |
| Mar 8, 2026 | 6.67 | 6.90 | 6.60 | 6.77 | 6.77 | 1.50% | 136,977 |
| Mar 5, 2026 | 6.42 | 6.80 | 6.37 | 6.67 | 6.67 | 3.89% | 297,244 |
| Mar 4, 2026 | 6.21 | 6.48 | 6.10 | 6.42 | 6.42 | 3.38% | 265,334 |
| Mar 3, 2026 | 6.21 | 6.45 | 6.15 | 6.21 | 6.21 | - | 447,996 |
| Mar 2, 2026 | 6.19 | 6.28 | 6.17 | 6.21 | 6.21 | 0.32% | 268,095 |
| Mar 1, 2026 | 6.48 | 6.27 | 6.00 | 6.19 | 6.19 | -4.48% | 421,244 |
| Feb 26, 2026 | 6.68 | 6.75 | 6.31 | 6.48 | 6.48 | -2.99% | 705,012 |
| Feb 25, 2026 | 6.73 | 6.82 | 6.57 | 6.68 | 6.68 | -0.74% | 435,400 |
| Feb 24, 2026 | 6.88 | 7.02 | 6.61 | 6.73 | 6.73 | -2.18% | 506,034 |
| Feb 23, 2026 | 6.75 | 7.11 | 6.75 | 6.88 | 6.88 | 1.93% | 511,231 |
| Feb 22, 2026 | 7.06 | 7.31 | 6.31 | 6.75 | 6.75 | -4.39% | 2,917,760 |
| Feb 19, 2026 | 7.71 | 7.79 | 7.00 | 7.06 | 7.06 | -8.43% | 1,337,067 |
| Feb 18, 2026 | 7.71 | 7.89 | 7.70 | 7.71 | 7.71 | - | 534,014 |
| Feb 17, 2026 | 7.91 | 7.94 | 7.70 | 7.71 | 7.71 | -2.53% | 560,952 |
| Feb 16, 2026 | 7.90 | 7.98 | 7.74 | 7.91 | 7.91 | 0.13% | 302,128 |
| Feb 15, 2026 | 7.69 | 8.02 | 7.70 | 7.90 | 7.90 | 2.73% | 471,564 |
| Feb 12, 2026 | 7.70 | 7.82 | 7.66 | 7.69 | 7.69 | -0.13% | 152,242 |
| Feb 11, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 214,038 |
| Feb 10, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | -1.89% | 204,052 |
| Feb 9, 2026 | 7.97 | 8.05 | 7.91 | 7.95 | 7.95 | -0.25% | 144,711 |
| Feb 8, 2026 | 7.96 | 8.05 | 7.87 | 7.97 | 7.97 | 0.13% | 305,317 |
| Feb 5, 2026 | 8.01 | 8.10 | 7.90 | 7.96 | 7.96 | -0.62% | 267,633 |
| Feb 4, 2026 | 8.09 | 8.28 | 7.88 | 8.01 | 8.01 | -0.99% | 409,431 |
| Feb 3, 2026 | 8.09 | 8.29 | 8.04 | 8.09 | 8.09 | - | 328,967 |
| Feb 2, 2026 | 7.64 | 8.50 | 7.65 | 8.09 | 8.09 | 5.89% | 1,609,742 |
| Feb 1, 2026 | 7.73 | 7.87 | 7.50 | 7.64 | 7.64 | -1.16% | 187,361 |
| Jan 28, 2026 | 7.91 | 7.98 | 7.70 | 7.73 | 7.73 | -2.28% | 229,065 |
| Jan 27, 2026 | 8.00 | 8.14 | 7.86 | 7.91 | 7.91 | -1.12% | 638,066 |
| Jan 26, 2026 | 8.21 | 8.40 | 8.00 | 8.00 | 8.00 | -2.56% | 280,310 |
| Jan 25, 2026 | 8.38 | 8.51 | 8.20 | 8.21 | 8.21 | -2.03% | 822,883 |
| Jan 22, 2026 | 8.47 | 8.54 | 8.30 | 8.38 | 8.38 | -1.06% | 402,352 |
| Jan 21, 2026 | 8.33 | 8.53 | 8.23 | 8.47 | 8.47 | 1.68% | 541,311 |
| Jan 20, 2026 | 8.56 | 8.65 | 8.27 | 8.33 | 8.33 | -2.69% | 769,851 |
| Jan 19, 2026 | 8.52 | 8.69 | 8.44 | 8.56 | 8.56 | 0.47% | 339,735 |
| Jan 18, 2026 | 8.26 | 8.58 | 8.28 | 8.52 | 8.52 | 3.15% | 348,939 |
| Jan 15, 2026 | 8.46 | 8.75 | 8.20 | 8.26 | 8.26 | -2.36% | 585,142 |
| Jan 14, 2026 | 8.04 | 8.81 | 8.05 | 8.46 | 8.46 | 5.22% | 2,321,327 |
| Jan 13, 2026 | 8.05 | 8.10 | 8.00 | 8.04 | 8.04 | -0.12% | 166,676 |
| Jan 12, 2026 | 8.05 | 8.12 | 8.01 | 8.05 | 8.05 | - | 78,836 |
| Jan 11, 2026 | 8.09 | 8.15 | 8.04 | 8.05 | 8.05 | -0.49% | 160,595 |
| Jan 8, 2026 | 8.11 | 8.18 | 8.00 | 8.09 | 8.09 | -0.25% | 148,849 |
| Jan 6, 2026 | 8.11 | 8.15 | 8.00 | 8.11 | 8.11 | - | 80,872 |
| Jan 5, 2026 | 8.16 | 8.20 | 8.01 | 8.11 | 8.11 | -0.61% | 61,862 |
| Jan 4, 2026 | 8.16 | 8.23 | 8.10 | 8.16 | 8.16 | - | 163,620 |
| Dec 31, 2025 | 8.19 | 8.26 | 8.12 | 8.16 | 8.16 | -0.37% | 242,558 |
| Dec 30, 2025 | 8.28 | 8.32 | 8.11 | 8.19 | 8.19 | -1.09% | 157,723 |