Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 6.71
+0.19 (2.91%)
At close: Sep 8, 2025
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.71 | 6.77 | 6.50 | 6.51 | 6.51 | -2.98% | 2,326,610 |
| Sep 8, 2025 | 6.52 | 6.80 | 6.45 | 6.71 | 6.71 | 2.91% | 7,521,098 |
| Sep 7, 2025 | 6.10 | 6.64 | 6.16 | 6.52 | 6.52 | 6.89% | 8,007,363 |
| Sep 3, 2025 | 6.27 | 6.29 | 6.04 | 6.10 | 6.10 | -2.71% | 3,228,213 |
| Sep 2, 2025 | 5.69 | 6.27 | 5.70 | 6.27 | 6.27 | 10.19% | 13,339,660 |
| Sep 1, 2025 | 5.74 | 5.82 | 5.55 | 5.69 | 5.69 | -0.87% | 2,206,311 |
| Aug 31, 2025 | 5.85 | 6.00 | 5.74 | 5.74 | 5.74 | -1.88% | 4,128,894 |
| Aug 28, 2025 | 5.68 | 5.99 | 5.55 | 5.85 | 5.85 | 2.99% | 6,413,149 |
| Aug 27, 2025 | 5.85 | 5.89 | 5.50 | 5.68 | 5.68 | -2.91% | 4,358,908 |
| Aug 26, 2025 | 6.15 | 6.17 | 5.81 | 5.85 | 5.85 | -4.88% | 7,266,453 |
| Aug 25, 2025 | 5.81 | 6.28 | 5.73 | 6.15 | 6.15 | 5.85% | 10,345,020 |
| Aug 24, 2025 | 5.05 | 5.99 | 5.13 | 5.81 | 5.81 | 15.05% | 23,851,530 |
| Aug 21, 2025 | 4.75 | 5.05 | 4.72 | 5.05 | 5.05 | 6.32% | 5,243,155 |
| Aug 20, 2025 | 4.84 | 4.90 | 4.71 | 4.75 | 4.75 | -1.86% | 3,612,470 |
| Aug 19, 2025 | 4.87 | 5.10 | 4.50 | 4.84 | 4.84 | -0.62% | 16,212,280 |
| Aug 18, 2025 | 4.88 | 4.95 | 4.79 | 4.87 | 4.87 | -0.20% | 3,832,908 |
| Aug 17, 2025 | 4.93 | 5.09 | 4.80 | 4.88 | 4.88 | -1.01% | 4,723,108 |
| Aug 14, 2025 | 4.70 | 5.13 | 4.80 | 4.93 | 4.93 | 4.89% | 14,632,700 |
| Aug 13, 2025 | 4.41 | 4.80 | 4.42 | 4.70 | 4.70 | 6.58% | 11,223,630 |
| Aug 12, 2025 | 4.37 | 4.47 | 4.31 | 4.41 | 4.41 | 0.92% | 3,674,095 |
| Aug 11, 2025 | 4.13 | 4.48 | 4.12 | 4.37 | 4.37 | 5.81% | 9,776,160 |
| Aug 10, 2025 | 4.08 | 4.18 | 4.11 | 4.13 | 4.13 | 1.23% | 2,472,709 |
| Aug 7, 2025 | 4.07 | 4.10 | 4.04 | 4.08 | 4.08 | 0.25% | 1,191,934 |
| Aug 6, 2025 | 4.07 | 4.14 | 4.03 | 4.07 | 4.07 | - | 2,102,690 |
| 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 |