Skip to main content
Arab Valves Company (EGX:ARVA)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.90
+0.40 (5.33%)
At close: Apr 28, 2026

Arab Valves Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.508.097.597.907.905.33%4,083,379
Apr 27, 20267.287.537.257.507.503.02%716,121
Apr 26, 20267.427.547.267.287.28-1.89%940,043
Apr 23, 20267.487.597.417.427.42-0.80%269,674
Apr 22, 20267.447.667.447.487.480.54%1,790,192
Apr 21, 20267.297.467.247.447.442.06%560,609
Apr 20, 20267.437.467.207.297.29-1.88%1,208,109
Apr 19, 20267.607.847.417.437.43-2.24%1,587,243
Apr 16, 20267.788.507.577.607.60-2.31%1,220,010
Apr 15, 20267.628.027.617.787.782.10%1,859,195
Apr 14, 20267.317.867.287.627.624.24%3,609,900
Apr 9, 20267.297.417.257.317.310.27%492,018
Apr 8, 20267.237.397.247.297.290.83%283,087
Apr 7, 20267.267.407.207.237.23-0.41%458,251
Apr 6, 20267.337.407.257.267.26-0.95%98,607
Apr 5, 20267.377.507.307.337.33-0.54%194,498
Apr 2, 20267.107.407.097.377.373.80%527,380
Apr 1, 20267.037.207.037.107.101.00%231,757
Mar 31, 20267.257.297.007.037.03-3.03%821,019
Mar 30, 20267.337.437.167.257.25-1.09%124,993
Mar 29, 20267.547.627.317.337.33-2.79%192,131
Mar 26, 20267.627.757.537.547.54-1.05%217,655
Mar 25, 20267.687.777.617.627.62-0.78%277,235
Mar 24, 20267.777.887.587.687.68-1.16%418,008
Mar 18, 20267.787.847.637.777.77-0.13%2,273,060
Mar 17, 20267.957.947.717.787.78-2.14%467,492
Mar 16, 20268.208.277.767.957.95-3.05%3,098,932
Mar 15, 20267.258.507.178.208.2013.10%3,476,484
Mar 12, 20267.097.296.977.257.252.26%554,927
Mar 11, 20267.207.257.017.097.09-1.53%291,841
Mar 10, 20266.947.236.957.207.203.75%463,499
Mar 9, 20266.777.026.746.946.942.51%399,486
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