Arab Valves Company (EGX:ARVA)
Egypt
· Delayed Price · Currency is EGP 8.76
+0.05 (0.57%)
At close: Dec 4, 2025
Arab Valves Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.71 | 8.92 | 8.70 | 8.76 | 8.76 | 0.57% | 134,748 |
| Dec 3, 2025 | 8.75 | 8.99 | 8.70 | 8.71 | 8.71 | -0.46% | 193,771 |
| Dec 2, 2025 | 8.82 | 9.00 | 8.55 | 8.75 | 8.75 | -0.79% | 349,141 |
| Dec 1, 2025 | 9.08 | 9.16 | 8.55 | 8.82 | 8.82 | -2.86% | 1,199,648 |
| Nov 30, 2025 | 8.99 | 9.35 | 8.90 | 9.08 | 9.08 | 1.00% | 446,472 |
| Nov 27, 2025 | 8.85 | 9.40 | 8.70 | 8.99 | 8.99 | 1.58% | 650,712 |
| Nov 26, 2025 | 8.85 | 9.00 | 8.60 | 8.85 | 8.85 | - | 769,327 |
| Nov 25, 2025 | 9.06 | 10.10 | 8.83 | 8.85 | 8.85 | -2.32% | 2,894,633 |
| Nov 24, 2025 | 9.01 | 9.17 | 8.65 | 9.06 | 9.06 | 0.55% | 2,485,757 |
| Nov 23, 2025 | 8.69 | 9.24 | 8.62 | 9.01 | 9.01 | 3.68% | 3,249,073 |
| Nov 20, 2025 | 7.89 | 8.70 | 7.83 | 8.69 | 8.69 | 10.14% | 3,775,863 |
| Nov 19, 2025 | 7.94 | 8.08 | 7.86 | 7.89 | 7.89 | -0.63% | 452,563 |
| Nov 18, 2025 | 7.96 | 8.15 | 7.90 | 7.94 | 7.94 | -0.25% | 965,819 |
| Nov 17, 2025 | 7.68 | 8.10 | 7.63 | 7.96 | 7.96 | 3.65% | 2,561,744 |
| Nov 16, 2025 | 7.62 | 7.79 | 7.62 | 7.68 | 7.68 | 0.79% | 208,499 |
| Nov 13, 2025 | 7.52 | 7.84 | 7.40 | 7.62 | 7.62 | 1.33% | 1,249,766 |
| Nov 12, 2025 | 7.44 | 7.73 | 7.47 | 7.52 | 7.52 | 1.08% | 456,265 |
| Nov 11, 2025 | 7.54 | 7.62 | 7.37 | 7.44 | 7.44 | -1.33% | 819,781 |
| Nov 10, 2025 | 7.62 | 7.69 | 7.36 | 7.54 | 7.54 | -1.05% | 341,725 |
| Nov 9, 2025 | 7.73 | 7.75 | 7.55 | 7.62 | 7.62 | -1.42% | 135,646 |
| Nov 6, 2025 | 7.74 | 7.78 | 7.57 | 7.73 | 7.73 | -0.13% | 1,426,828 |
| Nov 5, 2025 | 7.56 | 7.75 | 7.55 | 7.74 | 7.74 | 2.38% | 782,753 |
| Nov 4, 2025 | 7.65 | 7.80 | 7.51 | 7.56 | 7.56 | -1.18% | 608,408 |
| Nov 3, 2025 | 7.85 | 7.86 | 7.63 | 7.65 | 7.65 | -2.55% | 1,158,883 |
| Nov 2, 2025 | 7.69 | 7.92 | 7.52 | 7.85 | 7.85 | 2.08% | 1,620,958 |
| Oct 30, 2025 | 7.86 | 7.93 | 7.60 | 7.69 | 7.69 | -2.16% | 1,121,212 |
| Oct 29, 2025 | 7.96 | 8.00 | 7.85 | 7.86 | 7.86 | -1.26% | 816,703 |
| Oct 28, 2025 | 7.98 | 8.19 | 7.83 | 7.96 | 7.96 | -0.25% | 5,531,693 |
| Oct 27, 2025 | 7.94 | 7.99 | 7.84 | 7.98 | 7.98 | 0.50% | 624,239 |
| Oct 26, 2025 | 7.99 | 8.03 | 7.80 | 7.94 | 7.94 | -0.63% | 782,766 |
| Oct 23, 2025 | 8.10 | 8.18 | 7.91 | 7.99 | 7.99 | -1.36% | 1,008,058 |
| Oct 22, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.10 | 2.53% | 1,818,493 |
| Oct 21, 2025 | 7.80 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 2,090,760 |
| Oct 20, 2025 | 7.78 | 7.96 | 7.73 | 7.80 | 7.80 | 0.26% | 1,177,831 |
| Oct 19, 2025 | 7.82 | 8.00 | 7.75 | 7.78 | 7.78 | -0.51% | 703,207 |
| Oct 16, 2025 | 7.92 | 8.06 | 7.81 | 7.82 | 7.82 | -1.26% | 390,771 |
| Oct 15, 2025 | 7.88 | 8.08 | 7.83 | 7.92 | 7.92 | 0.51% | 542,302 |
| Oct 14, 2025 | 8.10 | 8.19 | 7.80 | 7.88 | 7.88 | -2.72% | 615,473 |
| Oct 13, 2025 | 8.08 | 8.25 | 8.04 | 8.10 | 8.10 | 0.25% | 1,793,221 |
| Oct 12, 2025 | 8.19 | 8.25 | 7.90 | 8.08 | 8.08 | -1.34% | 2,864,796 |
| Oct 8, 2025 | 8.42 | 8.44 | 8.08 | 8.19 | 8.19 | -2.73% | 2,446,695 |
| Oct 7, 2025 | 8.29 | 8.48 | 8.25 | 8.42 | 8.42 | 1.57% | 3,075,278 |
| Oct 6, 2025 | 8.34 | 8.34 | 8.19 | 8.29 | 8.29 | -0.60% | 1,321,641 |
| Oct 5, 2025 | 7.84 | 8.36 | 7.86 | 8.34 | 8.34 | 6.38% | 2,897,931 |
| Oct 2, 2025 | 7.75 | 8.12 | 7.71 | 7.84 | 7.84 | 1.16% | 878,317 |
| Oct 1, 2025 | 7.94 | 7.99 | 7.74 | 7.75 | 7.75 | -2.39% | 738,393 |
| Sep 30, 2025 | 8.15 | 8.19 | 7.81 | 7.94 | 7.94 | -2.58% | 1,351,983 |
| Sep 29, 2025 | 8.06 | 8.18 | 8.08 | 8.15 | 8.15 | 1.12% | 1,524,494 |
| Sep 28, 2025 | 7.81 | 8.11 | 7.75 | 8.06 | 8.06 | 3.20% | 2,864,322 |
| Sep 25, 2025 | 7.12 | 7.81 | 6.96 | 7.81 | 7.81 | 9.69% | 3,643,365 |
| Sep 24, 2025 | 7.18 | 7.30 | 7.08 | 7.12 | 7.12 | -0.84% | 919,695 |
| Sep 23, 2025 | 7.26 | 7.39 | 7.06 | 7.18 | 7.18 | -1.10% | 1,588,045 |
| Sep 22, 2025 | 7.36 | 7.47 | 7.11 | 7.26 | 7.26 | -1.36% | 2,219,043 |
| Sep 21, 2025 | 7.38 | 7.65 | 7.31 | 7.36 | 7.36 | -0.27% | 2,695,332 |
| Sep 18, 2025 | 7.28 | 7.39 | 7.20 | 7.38 | 7.38 | 1.37% | 3,058,023 |
| Sep 17, 2025 | 6.94 | 7.36 | 6.91 | 7.28 | 7.28 | 4.90% | 4,822,373 |
| Sep 16, 2025 | 6.94 | 7.25 | 6.80 | 6.94 | 6.94 | - | 3,980,008 |
| Sep 15, 2025 | 6.87 | 7.17 | 6.90 | 6.94 | 6.94 | 1.02% | 2,613,194 |
| Sep 14, 2025 | 6.82 | 7.07 | 6.85 | 6.87 | 6.87 | 0.73% | 3,473,727 |
| Sep 11, 2025 | 6.50 | 6.83 | 6.50 | 6.82 | 6.82 | 4.92% | 3,742,900 |
| Sep 10, 2025 | 6.51 | 6.60 | 6.40 | 6.50 | 6.50 | -0.15% | 1,698,183 |
| 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 |