ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 9.510 | 9.980 | 9.050 | 9.980 | 9.980 | 1,519,584 |
| 2024-07-30 | 9.060 | 9.510 | 8.850 | 9.510 | 9.510 | 1,196,935 |
| 2024-07-29 | 9.530 | 9.530 | 9.060 | 9.060 | 9.060 | 78,979 |
| 2024-07-28 | 10.030 | 10.030 | 9.530 | 9.530 | 9.530 | 395,966 |
| 2024-07-24 | 10.550 | 11.070 | 10.030 | 10.030 | 10.030 | 2,687,649 |
| 2024-07-23 | 10.050 | 10.550 | 10.050 | 10.550 | 10.550 | 354,078 |
| 2024-07-22 | 9.580 | 10.050 | 9.580 | 10.050 | 10.050 | 968,104 |
| 2024-07-21 | 9.130 | 9.580 | 9.130 | 9.580 | 9.580 | 824,661 |
| 2024-07-18 | 8.700 | 9.130 | 8.700 | 9.130 | 9.130 | 1,433,366 |
| 2024-07-17 | 8.290 | 8.700 | 8.290 | 8.700 | 8.700 | 760,117 |
| 2024-07-16 | 7.900 | 8.290 | 7.510 | 8.290 | 8.290 | 1,005,164 |
| 2024-07-15 | 8.200 | 8.600 | 7.870 | 7.900 | 7.900 | 1,876,232 |
| 2024-07-14 | 7.810 | 8.200 | 7.810 | 8.200 | 8.200 | 417,611 |
| 2024-07-10 | 7.440 | 7.810 | 7.070 | 7.810 | 7.810 | 2,869,805 |
| 2024-07-09 | 7.090 | 7.440 | 7.090 | 7.440 | 7.440 | 78,765 |
| 2024-07-08 | 6.760 | 7.090 | 6.760 | 7.090 | 7.090 | 204,824 |
| 2024-07-07 | 6.440 | 6.760 | 6.440 | 6.760 | 6.760 | 364,477 |
| 2024-07-04 | 6.140 | 6.440 | 6.010 | 6.440 | 6.440 | 577,977 |
| 2024-07-03 | 5.850 | 6.140 | 5.850 | 6.140 | 6.140 | 479,108 |
| 2024-07-02 | 5.580 | 5.850 | 5.580 | 5.850 | 5.850 | 418,957 |
| 2024-07-01 | 5.320 | 5.580 | 5.210 | 5.580 | 5.580 | 189,393 |
| 2024-06-27 | 5.070 | 5.320 | 5.070 | 5.320 | 5.320 | 221,292 |
| 2024-06-26 | 4.830 | 5.070 | 4.710 | 5.070 | 5.070 | 175,688 |
| 2024-06-25 | 4.830 | 4.830 | 4.730 | 4.830 | 4.830 | 24,991 |
| 2024-06-24 | 4.830 | 4.830 | 4.700 | 4.830 | 4.830 | 4,473 |
| 2024-06-23 | 4.830 | 4.890 | 4.650 | 4.830 | 4.830 | 59,376 |
| 2024-06-13 | 4.830 | 4.830 | 4.610 | 4.830 | 4.830 | 47,281 |
| 2024-06-12 | 4.830 | 4.830 | 4.630 | 4.830 | 4.830 | 15,996 |
| 2024-06-11 | 4.830 | 4.890 | 4.630 | 4.830 | 4.830 | 40,186 |
| 2024-06-10 | 4.690 | 4.880 | 4.610 | 4.830 | 4.830 | 71,524 |
| 2024-06-09 | 4.670 | 4.870 | 4.440 | 4.690 | 4.690 | 121,925 |
| 2024-06-06 | 4.670 | 4.680 | 4.440 | 4.670 | 4.670 | 18,523 |
| 2024-06-05 | 4.670 | 4.670 | 4.480 | 4.670 | 4.670 | 31,348 |
| 2024-06-04 | 4.670 | 4.730 | 4.570 | 4.670 | 4.670 | 23,670 |
| 2024-06-03 | 4.670 | 4.840 | 4.520 | 4.670 | 4.670 | 26,716 |
| 2024-06-02 | 4.670 | 4.840 | 4.670 | 4.670 | 4.670 | 20,946 |
| 2024-05-30 | 4.870 | 4.900 | 4.630 | 4.670 | 4.670 | 124,441 |
| 2024-05-29 | 4.940 | 4.970 | 4.800 | 4.870 | 4.870 | 66,631 |
| 2024-05-28 | 4.940 | 4.940 | 4.810 | 4.940 | 4.940 | 14,353 |
| 2024-05-27 | 4.940 | 5.000 | 4.860 | 4.940 | 4.940 | 32,298 |
| 2024-05-26 | 4.880 | 5.020 | 4.850 | 4.940 | 4.940 | 116,859 |
| 2024-05-23 | 4.880 | 4.990 | 4.860 | 4.880 | 4.880 | 37,294 |
| 2024-05-22 | 4.880 | 5.020 | 4.820 | 4.880 | 4.880 | 40,414 |
| 2024-05-21 | 4.980 | 5.000 | 4.850 | 4.880 | 4.880 | 77,326 |
| 2024-05-20 | 4.980 | 5.050 | 4.820 | 4.980 | 4.980 | 8,785 |
| 2024-05-19 | 4.830 | 5.050 | 4.770 | 4.980 | 4.980 | 73,561 |
| 2024-05-16 | 4.830 | 4.910 | 4.700 | 4.830 | 4.830 | 31,479 |
| 2024-05-15 | 4.830 | 4.900 | 4.650 | 4.830 | 4.830 | 15,028 |
| 2024-05-14 | 4.830 | 4.950 | 4.610 | 4.830 | 4.830 | 21,677 |
| 2024-05-13 | 5.000 | 5.050 | 4.750 | 4.830 | 4.830 | 113,196 |
| 2024-05-12 | 5.000 | 5.000 | 4.820 | 5.000 | 5.000 | 36,372 |
| 2024-05-09 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 18,692 |
| 2024-05-08 | 4.950 | 5.070 | 4.930 | 5.000 | 5.000 | 99,435 |
| 2024-05-07 | 4.950 | 5.090 | 4.870 | 4.950 | 4.950 | 33,822 |
| 2024-05-02 | 5.090 | 5.090 | 4.950 | 4.950 | 4.950 | 48,656 |
| 2024-05-01 | 5.120 | 5.120 | 4.950 | 4.950 | 4.950 | 131,293 |
| 2024-04-30 | 5.040 | 5.210 | 4.840 | 5.120 | 5.120 | 92,349 |
| 2024-04-29 | 5.240 | 5.240 | 4.980 | 5.040 | 5.040 | 215,363 |
| 2024-04-28 | 5.280 | 5.330 | 5.110 | 5.240 | 5.240 | 111,620 |
| 2024-04-24 | 5.050 | 5.300 | 4.900 | 5.280 | 5.280 | 285,636 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.