Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 11.18
+0.07 (0.63%)
At close: Jun 24, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 11.11 | 11.28 | 10.92 | 11.18 | 11.18 | 0.63% | 1,776,251 |
| Jun 23, 2026 | 11.30 | 11.55 | 11.03 | 11.11 | 11.11 | -1.68% | 1,662,267 |
| Jun 22, 2026 | 11.01 | 11.60 | 11.05 | 11.30 | 11.30 | 2.63% | 3,495,148 |
| Jun 21, 2026 | 10.80 | 11.50 | 10.83 | 11.01 | 11.01 | 1.94% | 5,097,165 |
| Jun 17, 2026 | 11.27 | 11.44 | 10.72 | 10.80 | 10.80 | -4.17% | 4,474,759 |
| Jun 16, 2026 | 11.84 | 12.00 | 11.20 | 11.27 | 11.27 | -4.81% | 3,801,122 |
| Jun 15, 2026 | 12.80 | 12.95 | 11.70 | 11.84 | 11.84 | -7.50% | 3,893,791 |
| Jun 14, 2026 | 11.97 | 13.10 | 11.60 | 12.80 | 12.80 | 6.93% | 4,783,290 |
| Jun 11, 2026 | 10.99 | 11.99 | 10.30 | 11.97 | 11.97 | 8.92% | 1,849,597 |
| Jun 10, 2026 | 11.18 | 11.36 | 10.81 | 10.99 | 10.99 | -1.70% | 1,648,275 |
| Jun 9, 2026 | 11.37 | 11.57 | 11.07 | 11.18 | 11.18 | -1.67% | 2,084,446 |
| Jun 8, 2026 | 11.08 | 11.39 | 10.83 | 11.37 | 11.37 | 2.62% | 2,889,512 |
| Jun 7, 2026 | 10.58 | 11.30 | 10.50 | 11.08 | 11.08 | 4.73% | 4,154,776 |
| Jun 4, 2026 | 10.14 | 10.68 | 10.10 | 10.58 | 10.58 | 4.34% | 4,296,502 |
| Jun 3, 2026 | 10.08 | 10.20 | 9.82 | 10.14 | 10.14 | 0.60% | 3,030,917 |
| Jun 2, 2026 | 9.38 | 10.50 | 9.43 | 10.08 | 10.08 | 7.46% | 4,256,172 |
| Jun 1, 2026 | 8.08 | 9.47 | 8.20 | 9.38 | 9.38 | 16.09% | 6,638,451 |
| May 25, 2026 | 8.05 | 8.26 | 7.81 | 8.08 | 8.08 | 0.37% | 1,282,643 |
| May 24, 2026 | 8.28 | 8.49 | 8.02 | 8.05 | 8.05 | -2.78% | 3,433,110 |
| May 21, 2026 | 8.70 | 8.84 | 7.71 | 8.28 | 8.28 | -4.83% | 623,127 |
| May 20, 2026 | 8.99 | 9.19 | 8.52 | 8.70 | 8.70 | -3.23% | 2,768,381 |
| May 19, 2026 | 8.44 | 9.11 | 8.46 | 8.99 | 8.99 | 6.52% | 2,822,384 |
| May 18, 2026 | 8.67 | 8.60 | 8.33 | 8.44 | 8.44 | -2.65% | 361,139 |
| May 17, 2026 | 8.90 | 8.99 | 8.61 | 8.67 | 8.67 | -2.58% | 3,179,121 |
| May 14, 2026 | 8.94 | 8.99 | 8.87 | 8.90 | 8.90 | -0.45% | 582,435 |
| May 13, 2026 | 9.03 | 9.16 | 8.87 | 8.94 | 8.94 | -1.00% | 886,960 |
| May 12, 2026 | 9.01 | 9.23 | 9.01 | 9.03 | 9.03 | 0.22% | 2,981,100 |
| May 11, 2026 | 9.11 | 9.20 | 8.95 | 9.01 | 9.01 | -1.10% | 708,006 |
| May 10, 2026 | 9.16 | 9.19 | 8.98 | 9.11 | 9.11 | -0.55% | 938,363 |
| May 6, 2026 | 8.80 | 9.20 | 8.80 | 9.16 | 9.16 | 4.09% | 4,108,200 |
| May 5, 2026 | 8.87 | 8.89 | 8.59 | 8.80 | 8.80 | -0.79% | 2,049,537 |
| May 4, 2026 | 8.93 | 8.95 | 8.31 | 8.87 | 8.87 | -0.67% | 5,100,489 |
| May 3, 2026 | 8.26 | 8.95 | 8.27 | 8.93 | 8.93 | 8.11% | 4,605,919 |
| Apr 30, 2026 | 8.29 | 8.49 | 7.65 | 8.26 | 8.26 | -0.36% | 1,590,691 |
| Apr 29, 2026 | 7.90 | 8.35 | 7.80 | 8.29 | 8.29 | 4.94% | 3,647,881 |
| Apr 28, 2026 | 7.50 | 8.09 | 7.59 | 7.90 | 7.90 | 5.33% | 4,083,379 |
| Apr 27, 2026 | 7.28 | 7.53 | 7.25 | 7.50 | 7.50 | 3.02% | 716,121 |
| Apr 26, 2026 | 7.42 | 7.54 | 7.26 | 7.28 | 7.28 | -1.89% | 940,043 |
| Apr 23, 2026 | 7.48 | 7.59 | 7.41 | 7.42 | 7.42 | -0.80% | 269,674 |
| Apr 22, 2026 | 7.44 | 7.66 | 7.44 | 7.48 | 7.48 | 0.54% | 1,790,192 |
| Apr 21, 2026 | 7.29 | 7.46 | 7.24 | 7.44 | 7.44 | 2.06% | 560,609 |
| Apr 20, 2026 | 7.43 | 7.46 | 7.20 | 7.29 | 7.29 | -1.88% | 1,208,109 |
| Apr 19, 2026 | 7.60 | 7.84 | 7.41 | 7.43 | 7.43 | -2.24% | 1,587,243 |
| Apr 16, 2026 | 7.78 | 8.50 | 7.57 | 7.60 | 7.60 | -2.31% | 1,220,010 |
| Apr 15, 2026 | 7.62 | 8.02 | 7.61 | 7.78 | 7.78 | 2.10% | 1,859,195 |
| Apr 14, 2026 | 7.31 | 7.86 | 7.28 | 7.62 | 7.62 | 4.24% | 3,609,900 |
| Apr 9, 2026 | 7.29 | 7.41 | 7.25 | 7.31 | 7.31 | 0.27% | 492,018 |
| Apr 8, 2026 | 7.23 | 7.39 | 7.24 | 7.29 | 7.29 | 0.83% | 283,087 |
| Apr 7, 2026 | 7.26 | 7.40 | 7.20 | 7.23 | 7.23 | -0.41% | 458,251 |
| Apr 6, 2026 | 7.33 | 7.40 | 7.25 | 7.26 | 7.26 | -0.95% | 98,607 |