ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.770 | 5.800 | 5.720 | 5.730 | 5.730 | 147,413 |
| 2024-01-22 | 5.720 | 5.840 | 5.710 | 5.770 | 5.770 | 126,986 |
| 2024-01-21 | 5.830 | 5.900 | 5.680 | 5.720 | 5.720 | 2,153,133 |
| 2024-01-18 | 5.820 | 5.950 | 5.700 | 5.830 | 5.830 | 158,428 |
| 2024-01-17 | 6.090 | 6.200 | 5.790 | 5.820 | 5.820 | 490,601 |
| 2024-01-16 | 6.170 | 6.380 | 6.060 | 6.090 | 6.090 | 312,224 |
| 2024-01-15 | 6.400 | 6.550 | 6.140 | 6.170 | 6.170 | 295,851 |
| 2024-01-14 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 460,164 |
| 2024-01-11 | 5.810 | 6.100 | 5.710 | 6.100 | 6.100 | 612,907 |
| 2024-01-10 | 5.870 | 5.900 | 5.810 | 5.810 | 5.810 | 137,757 |
| 2024-01-09 | 5.780 | 5.940 | 5.780 | 5.870 | 5.870 | 136,430 |
| 2024-01-08 | 5.820 | 5.900 | 5.760 | 5.780 | 5.780 | 211,382 |
| 2024-01-04 | 5.880 | 6.000 | 5.800 | 5.820 | 5.820 | 212,629 |
| 2024-01-03 | 5.830 | 5.960 | 5.750 | 5.880 | 5.880 | 125,687 |
| 2024-01-02 | 5.930 | 5.990 | 5.700 | 5.830 | 5.830 | 176,549 |
| 2023-12-31 | 6.190 | 6.320 | 5.890 | 5.930 | 5.930 | 798,114 |
| 2023-12-28 | 5.900 | 6.190 | 5.770 | 6.190 | 6.190 | 572,583 |
| 2023-12-27 | 5.620 | 5.900 | 5.420 | 5.900 | 5.900 | 443,855 |
| 2023-12-26 | 5.450 | 5.720 | 5.290 | 5.620 | 5.620 | 367,160 |
| 2023-12-25 | 5.710 | 5.710 | 5.430 | 5.450 | 5.450 | 348,684 |
| 2023-12-24 | 5.930 | 5.930 | 5.640 | 5.710 | 5.710 | 506,556 |
| 2023-12-21 | 5.980 | 6.270 | 5.730 | 5.930 | 5.930 | 706,620 |
| 2023-12-20 | 5.700 | 5.980 | 5.700 | 5.980 | 5.980 | 648,474 |
| 2023-12-19 | 5.430 | 5.700 | 5.430 | 5.700 | 5.700 | 332,744 |
| 2023-12-18 | 5.180 | 5.430 | 5.130 | 5.430 | 5.430 | 566,695 |
| 2023-12-17 | 4.960 | 5.200 | 4.950 | 5.180 | 5.180 | 492,151 |
| 2023-12-14 | 4.980 | 5.060 | 4.910 | 4.960 | 4.960 | 78,919 |
| 2023-12-13 | 4.940 | 5.090 | 4.900 | 4.980 | 4.980 | 238,389 |
| 2023-12-12 | 4.950 | 4.990 | 4.910 | 4.940 | 4.940 | 85,521 |
| 2023-12-11 | 5.030 | 5.030 | 4.900 | 4.950 | 4.950 | 130,785 |
| 2023-12-10 | 4.920 | 5.080 | 4.920 | 5.030 | 5.030 | 112,234 |
| 2023-12-07 | 5.020 | 5.020 | 4.900 | 4.920 | 4.920 | 149,354 |
| 2023-12-06 | 5.080 | 5.100 | 4.950 | 5.020 | 5.020 | 239,501 |
| 2023-12-05 | 5.050 | 5.110 | 5.030 | 5.080 | 5.080 | 85,772 |
| 2023-12-04 | 5.040 | 5.090 | 5.030 | 5.050 | 5.050 | 160,984 |
| 2023-12-03 | 5.080 | 5.130 | 5.020 | 5.040 | 5.040 | 243,244 |
| 2023-11-30 | 5.100 | 5.250 | 5.050 | 5.080 | 5.080 | 327,291 |
| 2023-11-29 | 5.100 | 5.190 | 5.070 | 5.100 | 5.100 | 277,164 |
| 2023-11-28 | 5.100 | 5.200 | 5.090 | 5.100 | 5.100 | 383,619 |
| 2023-11-27 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 273,758 |
| 2023-11-26 | 5.290 | 5.290 | 5.050 | 5.080 | 5.080 | 288,939 |
| 2023-11-23 | 5.070 | 5.320 | 5.040 | 5.290 | 5.290 | 408,852 |
| 2023-11-22 | 5.030 | 5.110 | 5.000 | 5.070 | 5.070 | 299,818 |
| 2023-11-21 | 5.120 | 5.150 | 4.930 | 5.030 | 5.030 | 94,424 |
| 2023-11-20 | 5.020 | 5.160 | 4.980 | 5.120 | 5.120 | 195,181 |
| 2023-11-19 | 5.030 | 5.150 | 4.910 | 5.020 | 5.020 | 270,479 |
| 2023-11-16 | 5.040 | 5.100 | 5.000 | 5.030 | 5.030 | 145,496 |
| 2023-11-15 | 5.140 | 5.240 | 4.900 | 5.040 | 5.040 | 201,560 |
| 2023-11-14 | 5.190 | 5.240 | 5.100 | 5.140 | 5.140 | 192,170 |
| 2023-11-13 | 5.070 | 5.300 | 4.910 | 5.190 | 5.190 | 171,942 |
| 2023-11-12 | 5.330 | 5.330 | 5.070 | 5.070 | 5.070 | 457,310 |
| 2023-11-09 | 5.600 | 5.600 | 5.320 | 5.330 | 5.330 | 499,202 |
| 2023-11-08 | 5.640 | 5.770 | 5.400 | 5.600 | 5.600 | 377,071 |
| 2023-11-07 | 5.380 | 5.640 | 5.380 | 5.640 | 5.640 | 739,331 |
| 2023-11-06 | 5.130 | 5.380 | 5.130 | 5.380 | 5.380 | 231,208 |
| 2023-11-05 | 5.070 | 5.320 | 5.070 | 5.130 | 5.130 | 439,120 |
| 2023-11-02 | 4.830 | 5.070 | 4.630 | 5.070 | 5.070 | 441,255 |
| 2023-11-01 | 5.080 | 5.100 | 4.830 | 4.830 | 4.830 | 236,592 |
| 2023-10-31 | 5.330 | 5.390 | 5.070 | 5.080 | 5.080 | 277,319 |
| 2023-10-30 | 5.120 | 5.370 | 4.950 | 5.330 | 5.330 | 427,199 |
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.