Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 9.03
+0.02 (0.22%)
At close: May 12, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 7.37 | 7.50 | 7.30 | 7.33 | 7.33 | -0.54% | 194,498 |
| Apr 2, 2026 | 7.10 | 7.40 | 7.09 | 7.37 | 7.37 | 3.80% | 527,380 |
| Apr 1, 2026 | 7.03 | 7.20 | 7.03 | 7.10 | 7.10 | 1.00% | 231,757 |
| Mar 31, 2026 | 7.25 | 7.29 | 7.00 | 7.03 | 7.03 | -3.03% | 821,019 |
| Mar 30, 2026 | 7.33 | 7.43 | 7.16 | 7.25 | 7.25 | -1.09% | 124,993 |
| Mar 29, 2026 | 7.54 | 7.62 | 7.31 | 7.33 | 7.33 | -2.79% | 192,131 |
| Mar 26, 2026 | 7.62 | 7.75 | 7.53 | 7.54 | 7.54 | -1.05% | 217,655 |
| Mar 25, 2026 | 7.68 | 7.77 | 7.61 | 7.62 | 7.62 | -0.78% | 277,235 |
| Mar 24, 2026 | 7.77 | 7.88 | 7.58 | 7.68 | 7.68 | -1.16% | 418,008 |
| Mar 18, 2026 | 7.78 | 7.84 | 7.63 | 7.77 | 7.77 | -0.13% | 2,273,060 |
| Mar 17, 2026 | 7.95 | 7.94 | 7.71 | 7.78 | 7.78 | -2.14% | 467,492 |
| Mar 16, 2026 | 8.20 | 8.27 | 7.76 | 7.95 | 7.95 | -3.05% | 3,098,932 |
| Mar 15, 2026 | 7.25 | 8.50 | 7.17 | 8.20 | 8.20 | 13.10% | 3,476,484 |
| 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 |