ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.830 | 5.070 | 4.830 | 5.050 | 5.050 | 134,554 |
| 2024-04-22 | 4.830 | 5.040 | 4.800 | 4.830 | 4.830 | 44,272 |
| 2024-04-21 | 4.830 | 5.060 | 4.830 | 4.830 | 4.830 | 41,732 |
| 2024-04-18 | 5.080 | 5.200 | 4.830 | 4.830 | 4.830 | 248,759 |
| 2024-04-17 | 5.080 | 5.170 | 5.070 | 5.080 | 5.080 | 54,757 |
| 2024-04-16 | 5.050 | 5.170 | 5.050 | 5.080 | 5.080 | 112,619 |
| 2024-04-15 | 5.050 | 5.180 | 5.050 | 5.050 | 5.050 | 49,577 |
| 2024-04-08 | 5.040 | 5.150 | 5.000 | 5.050 | 5.050 | 95,605 |
| 2024-04-07 | 5.020 | 5.100 | 4.970 | 5.040 | 5.040 | 74,883 |
| 2024-04-04 | 5.230 | 5.230 | 4.980 | 5.020 | 5.020 | 145,172 |
| 2024-04-03 | 5.230 | 5.280 | 5.120 | 5.230 | 5.230 | 42,492 |
| 2024-04-02 | 5.230 | 5.350 | 5.140 | 5.230 | 5.230 | 53,692 |
| 2024-04-01 | 5.380 | 5.400 | 5.140 | 5.230 | 5.230 | 78,690 |
| 2024-03-31 | 5.570 | 5.690 | 5.300 | 5.380 | 5.380 | 200,670 |
| 2024-03-28 | 5.310 | 5.570 | 5.090 | 5.570 | 5.570 | 419,312 |
| 2024-03-27 | 5.060 | 5.310 | 5.060 | 5.310 | 5.310 | 175,570 |
| 2024-03-26 | 4.820 | 5.060 | 4.820 | 5.060 | 5.060 | 141,467 |
| 2024-03-25 | 4.820 | 4.820 | 4.700 | 4.820 | 4.820 | 14,298 |
| 2024-03-24 | 4.820 | 4.900 | 4.760 | 4.820 | 4.820 | 20,237 |
| 2024-03-21 | 4.820 | 4.970 | 4.620 | 4.820 | 4.820 | 45,106 |
| 2024-03-20 | 5.040 | 5.040 | 4.800 | 4.820 | 4.820 | 71,008 |
| 2024-03-19 | 5.040 | 5.150 | 4.790 | 5.040 | 5.040 | 51,050 |
| 2024-03-18 | 5.040 | 5.040 | 4.790 | 5.040 | 5.040 | 47,407 |
| 2024-03-17 | 5.100 | 5.300 | 5.000 | 5.040 | 5.040 | 109,884 |
| 2024-03-14 | 5.100 | 5.100 | 4.850 | 5.100 | 5.100 | 45,207 |
| 2024-03-13 | 5.100 | 5.110 | 4.870 | 5.100 | 5.100 | 43,088 |
| 2024-03-12 | 5.350 | 5.350 | 5.090 | 5.100 | 5.100 | 110,836 |
| 2024-03-11 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 18,231 |
| 2024-03-10 | 5.350 | 5.430 | 5.150 | 5.350 | 5.350 | 55,646 |
| 2024-03-07 | 5.350 | 5.390 | 5.160 | 5.350 | 5.350 | 39,981 |
| 2024-03-06 | 5.270 | 5.460 | 5.160 | 5.350 | 5.350 | 92,804 |
| 2024-03-05 | 5.270 | 5.500 | 5.200 | 5.270 | 5.270 | 48,750 |
| 2024-03-04 | 5.370 | 5.430 | 5.110 | 5.270 | 5.270 | 196,836 |
| 2024-03-03 | 5.370 | 5.370 | 5.110 | 5.370 | 5.370 | 35,471 |
| 2024-02-29 | 5.370 | 5.370 | 5.110 | 5.370 | 5.370 | 21,064 |
| 2024-02-28 | 5.370 | 5.400 | 5.170 | 5.370 | 5.370 | 47,434 |
| 2024-02-27 | 5.490 | 5.490 | 5.300 | 5.370 | 5.370 | 121,012 |
| 2024-02-26 | 5.440 | 5.650 | 5.350 | 5.490 | 5.490 | 61,441 |
| 2024-02-25 | 5.620 | 5.620 | 5.340 | 5.440 | 5.440 | 145,923 |
| 2024-02-22 | 5.670 | 5.790 | 5.510 | 5.620 | 5.620 | 66,521 |
| 2024-02-21 | 5.410 | 5.680 | 5.410 | 5.670 | 5.670 | 198,828 |
| 2024-02-20 | 5.410 | 5.510 | 5.410 | 5.410 | 5.410 | 27,085 |
| 2024-02-19 | 5.430 | 5.550 | 5.400 | 5.410 | 5.410 | 70,742 |
| 2024-02-18 | 5.470 | 5.550 | 5.350 | 5.430 | 5.430 | 70,250 |
| 2024-02-15 | 5.390 | 5.550 | 5.370 | 5.470 | 5.470 | 62,797 |
| 2024-02-14 | 5.390 | 5.450 | 5.310 | 5.390 | 5.390 | 39,064 |
| 2024-02-13 | 5.390 | 5.420 | 5.250 | 5.390 | 5.390 | 24,368 |
| 2024-02-12 | 5.390 | 5.440 | 5.250 | 5.390 | 5.390 | 37,900 |
| 2024-02-11 | 5.390 | 5.440 | 5.240 | 5.390 | 5.390 | 46,647 |
| 2024-02-08 | 5.390 | 5.440 | 5.300 | 5.390 | 5.390 | 35,792 |
| 2024-02-07 | 5.450 | 5.480 | 5.300 | 5.390 | 5.390 | 55,810 |
| 2024-02-06 | 5.430 | 5.530 | 5.420 | 5.450 | 5.450 | 68,064 |
| 2024-02-05 | 5.480 | 5.550 | 5.280 | 5.430 | 5.430 | 66,870 |
| 2024-02-04 | 5.420 | 5.620 | 5.300 | 5.480 | 5.480 | 55,246 |
| 2024-02-01 | 5.540 | 5.630 | 5.270 | 5.420 | 5.420 | 109,613 |
| 2024-01-31 | 5.830 | 5.900 | 5.540 | 5.540 | 5.540 | 187,891 |
| 2024-01-30 | 5.680 | 5.900 | 5.600 | 5.830 | 5.830 | 146,870 |
| 2024-01-29 | 5.920 | 5.920 | 5.630 | 5.680 | 5.680 | 369,837 |
| 2024-01-28 | 5.750 | 6.000 | 5.700 | 5.920 | 5.920 | 244,159 |
| 2024-01-24 | 5.730 | 5.900 | 5.680 | 5.750 | 5.750 | 215,347 |
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.