Arab Valves Company (EGX:ARVA)
Egypt · Delayed Price · Currency is EGP 10.58
+0.44 (4.34%)
At close: Jun 4, 2026
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |