Skip to main content
Arab Valves Company (EGX:ARVA)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.77
+0.10 (1.50%)
At close: Mar 8, 2026

Arab Valves Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20266.676.906.606.776.771.50%136,977
Mar 5, 20266.426.806.376.676.673.89%297,244
Mar 4, 20266.216.486.106.426.423.38%265,334
Mar 3, 20266.216.456.156.216.21-447,996
Mar 2, 20266.196.286.176.216.210.32%268,095
Mar 1, 20266.486.276.006.196.19-4.48%421,244
Feb 26, 20266.686.756.316.486.48-2.99%705,012
Feb 25, 20266.736.826.576.686.68-0.74%435,400
Feb 24, 20266.887.026.616.736.73-2.18%506,034
Feb 23, 20266.757.116.756.886.881.93%511,231
Feb 22, 20267.067.316.316.756.75-4.39%2,917,760
Feb 19, 20267.717.797.007.067.06-8.43%1,337,067
Feb 18, 20267.717.897.707.717.71-534,014
Feb 17, 20267.917.947.707.717.71-2.53%560,952
Feb 16, 20267.907.987.747.917.910.13%302,128
Feb 15, 20267.698.027.707.907.902.73%471,564
Feb 12, 20267.707.827.667.697.69-0.13%152,242
Feb 11, 20267.807.907.707.707.70-1.28%214,038
Feb 10, 20267.958.057.807.807.80-1.89%204,052
Feb 9, 20267.978.057.917.957.95-0.25%144,711
Feb 8, 20267.968.057.877.977.970.13%305,317
Feb 5, 20268.018.107.907.967.96-0.62%267,633
Feb 4, 20268.098.287.888.018.01-0.99%409,431
Feb 3, 20268.098.298.048.098.09-328,967
Feb 2, 20267.648.507.658.098.095.89%1,609,742
Feb 1, 20267.737.877.507.647.64-1.16%187,361
Jan 28, 20267.917.987.707.737.73-2.28%229,065
Jan 27, 20268.008.147.867.917.91-1.12%638,066
Jan 26, 20268.218.408.008.008.00-2.56%280,310
Jan 25, 20268.388.518.208.218.21-2.03%822,883
Jan 22, 20268.478.548.308.388.38-1.06%402,352
Jan 21, 20268.338.538.238.478.471.68%541,311
Jan 20, 20268.568.658.278.338.33-2.69%769,851
Jan 19, 20268.528.698.448.568.560.47%339,735
Jan 18, 20268.268.588.288.528.523.15%348,939
Jan 15, 20268.468.758.208.268.26-2.36%585,142
Jan 14, 20268.048.818.058.468.465.22%2,321,327
Jan 13, 20268.058.108.008.048.04-0.12%166,676
Jan 12, 20268.058.128.018.058.05-78,836
Jan 11, 20268.098.158.048.058.05-0.49%160,595
Jan 8, 20268.118.188.008.098.09-0.25%148,849
Jan 6, 20268.118.158.008.118.11-80,872
Jan 5, 20268.168.208.018.118.11-0.61%61,862
Jan 4, 20268.168.238.108.168.16-163,620
Dec 31, 20258.198.268.128.168.16-0.37%242,558
Dec 30, 20258.288.328.118.198.19-1.09%157,723
Dec 29, 20258.308.408.208.288.28-0.24%95,716
Dec 28, 20258.298.398.228.308.300.12%46,776
Dec 25, 20258.358.408.268.298.29-0.72%118,369
Dec 24, 20258.258.478.178.358.351.21%146,080
Dec 23, 20258.448.478.158.258.25-2.25%473,340
Dec 22, 20258.548.708.308.448.44-1.17%266,702
Dec 21, 20258.608.708.468.548.54-0.70%562,976
Dec 18, 20258.168.648.088.608.605.39%804,604
Dec 17, 20258.388.478.118.168.16-2.63%294,929
Dec 16, 20258.528.658.228.388.38-1.64%814,814
Dec 15, 20258.698.748.488.528.52-1.96%414,071
Dec 14, 20258.698.798.648.698.69-256,993
Dec 11, 20258.758.848.608.698.69-0.69%302,307
Dec 10, 20258.858.908.708.758.75-1.13%350,542
Dec 9, 20258.868.958.728.858.85-0.11%245,931
Dec 8, 20258.708.938.578.868.861.84%393,960
Dec 7, 20258.768.858.708.708.70-0.68%1,265,791
Dec 4, 20258.718.928.708.768.760.57%134,748
Dec 3, 20258.758.998.708.718.71-0.46%193,771
Dec 2, 20258.829.008.558.758.75-0.79%349,141
Dec 1, 20259.089.168.558.828.82-2.86%1,199,648
Nov 30, 20258.999.358.909.089.081.00%446,472
Nov 27, 20258.859.408.708.998.991.58%650,712
Nov 26, 20258.859.008.608.858.85-769,327
Nov 25, 20259.0610.108.838.858.85-2.32%2,894,633
Nov 24, 20259.019.178.659.069.060.55%2,485,757
Nov 23, 20258.699.248.629.019.013.68%3,249,073
Nov 20, 20257.898.707.838.698.6910.14%3,775,863
Nov 19, 20257.948.087.867.897.89-0.63%452,563
Nov 18, 20257.968.157.907.947.94-0.25%965,819
Nov 17, 20257.688.107.637.967.963.65%2,561,744
Nov 16, 20257.627.797.627.687.680.79%208,499
Nov 13, 20257.527.847.407.627.621.33%1,249,766
Nov 12, 20257.447.737.477.527.521.08%456,265
Nov 11, 20257.547.627.377.447.44-1.33%819,781
Nov 10, 20257.627.697.367.547.54-1.05%341,725
Nov 9, 20257.737.757.557.627.62-1.42%135,646
Nov 6, 20257.747.787.577.737.73-0.13%1,426,828
Nov 5, 20257.567.757.557.747.742.38%782,753
Nov 4, 20257.657.807.517.567.56-1.18%608,408
Nov 3, 20257.857.867.637.657.65-2.55%1,158,883
Nov 2, 20257.697.927.527.857.852.08%1,620,958
Oct 30, 20257.867.937.607.697.69-2.16%1,121,212
Oct 29, 20257.968.007.857.867.86-1.26%816,703
Oct 28, 20257.988.197.837.967.96-0.25%5,531,693
Oct 27, 20257.947.997.847.987.980.50%624,239
Oct 26, 20257.998.037.807.947.94-0.63%782,766
Oct 23, 20258.108.187.917.997.99-1.36%1,008,058
Oct 22, 20257.908.207.808.108.102.53%1,818,493
Oct 21, 20257.808.107.807.907.901.28%2,090,760
Oct 20, 20257.787.967.737.807.800.26%1,177,831
Oct 19, 20257.828.007.757.787.78-0.51%703,207
Oct 16, 20257.928.067.817.827.82-1.26%390,771
Oct 15, 20257.888.087.837.927.920.51%542,302