ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-29 | 5.350 | 5.350 | 5.090 | 5.120 | 5.120 | 491,249 |
| 2023-10-26 | 5.630 | 5.800 | 5.350 | 5.350 | 5.350 | 475,880 |
| 2023-10-25 | 5.370 | 5.630 | 5.110 | 5.630 | 5.630 | 992,692 |
| 2023-10-24 | 5.650 | 5.650 | 5.370 | 5.370 | 5.370 | 108,376 |
| 2023-10-23 | 5.650 | 5.650 | 5.370 | 5.650 | 5.650 | 37,670 |
| 2023-10-22 | 5.940 | 5.940 | 5.650 | 5.650 | 5.650 | 113,898 |
| 2023-10-19 | 6.250 | 6.250 | 5.940 | 5.940 | 5.940 | 63,751 |
| 2023-10-18 | 6.480 | 6.800 | 6.160 | 6.250 | 6.250 | 406,625 |
| 2023-10-17 | 6.180 | 6.480 | 6.180 | 6.480 | 6.480 | 183,277 |
| 2023-10-16 | 5.890 | 6.180 | 5.890 | 6.180 | 6.180 | 221,559 |
| 2023-10-15 | 5.610 | 5.890 | 5.610 | 5.890 | 5.890 | 102,730 |
| 2023-10-12 | 5.610 | 5.890 | 5.610 | 5.610 | 5.610 | 58,762 |
| 2023-10-11 | 5.610 | 5.890 | 5.610 | 5.610 | 5.610 | 81,384 |
| 2023-10-10 | 5.610 | 5.890 | 5.610 | 5.610 | 5.610 | 142,428 |
| 2023-10-09 | 5.350 | 5.610 | 5.350 | 5.610 | 5.610 | 419,360 |
| 2023-10-08 | 5.100 | 5.350 | 4.860 | 5.350 | 5.350 | 961,561 |
| 2023-10-04 | 4.860 | 5.100 | 4.860 | 5.100 | 5.100 | 343,745 |
| 2023-10-03 | 4.860 | 5.100 | 4.860 | 4.860 | 4.860 | 164,846 |
| 2023-10-02 | 4.860 | 5.100 | 4.860 | 4.860 | 4.860 | 81,133 |
| 2023-10-01 | 4.630 | 4.860 | 4.630 | 4.860 | 4.860 | 156,344 |
| 2023-09-27 | 4.630 | 4.860 | 4.630 | 4.630 | 4.630 | 130,832 |
| 2023-09-26 | 4.630 | 4.860 | 4.630 | 4.630 | 4.630 | 94,159 |
| 2023-09-25 | 4.410 | 4.630 | 4.410 | 4.630 | 4.630 | 297,108 |
| 2023-09-24 | 4.200 | 4.410 | 4.200 | 4.410 | 4.410 | 125,066 |
| 2023-09-21 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 274,901 |
| 2023-09-20 | 3.810 | 4.000 | 3.800 | 4.000 | 4.000 | 528,120 |
| 2023-09-19 | 3.710 | 3.890 | 3.570 | 3.810 | 3.810 | 499,122 |
| 2023-09-18 | 3.550 | 3.720 | 3.490 | 3.710 | 3.710 | 252,971 |
| 2023-09-17 | 3.400 | 3.570 | 3.360 | 3.550 | 3.550 | 132,953 |
| 2023-09-14 | 3.420 | 3.490 | 3.320 | 3.400 | 3.400 | 170,343 |
| 2023-09-13 | 3.420 | 3.500 | 3.310 | 3.420 | 3.420 | 79,797 |
| 2023-09-12 | 3.480 | 3.550 | 3.390 | 3.420 | 3.420 | 142,712 |
| 2023-09-11 | 3.480 | 3.530 | 3.450 | 3.480 | 3.480 | 81,441 |
| 2023-09-10 | 3.480 | 3.610 | 3.420 | 3.480 | 3.480 | 97,855 |
| 2023-09-07 | 3.480 | 3.500 | 3.400 | 3.480 | 3.480 | 31,098 |
| 2023-09-06 | 3.650 | 3.680 | 3.470 | 3.480 | 3.480 | 155,671 |
| 2023-09-05 | 3.650 | 3.760 | 3.510 | 3.650 | 3.650 | 30,140 |
| 2023-09-04 | 3.840 | 3.840 | 3.650 | 3.650 | 3.650 | 119,202 |
| 2023-09-03 | 3.790 | 3.970 | 3.710 | 3.840 | 3.840 | 239,474 |
| 2023-08-31 | 3.610 | 3.790 | 3.610 | 3.790 | 3.790 | 326,831 |
| 2023-08-30 | 3.440 | 3.610 | 3.360 | 3.610 | 3.610 | 298,907 |
| 2023-08-29 | 3.440 | 3.440 | 3.320 | 3.440 | 3.440 | 30,226 |
| 2023-08-28 | 3.440 | 3.440 | 3.310 | 3.440 | 3.440 | 71,991 |
| 2023-08-27 | 3.440 | 3.440 | 3.290 | 3.440 | 3.440 | 18,958 |
| 2023-08-24 | 3.440 | 3.440 | 3.270 | 3.440 | 3.440 | 49,804 |
| 2023-08-23 | 3.440 | 3.440 | 3.310 | 3.440 | 3.440 | 19,191 |
| 2023-08-22 | 3.440 | 3.440 | 3.310 | 3.440 | 3.440 | 42,037 |
| 2023-08-21 | 3.440 | 3.440 | 3.280 | 3.440 | 3.440 | 49,213 |
| 2023-08-20 | 3.440 | 3.460 | 3.300 | 3.440 | 3.440 | 82,904 |
| 2023-08-17 | 3.440 | 3.500 | 3.390 | 3.440 | 3.440 | 34,358 |
| 2023-08-16 | 3.390 | 3.500 | 3.380 | 3.440 | 3.440 | 96,504 |
| 2023-08-15 | 3.390 | 3.410 | 3.330 | 3.390 | 3.390 | 61,569 |
| 2023-08-14 | 3.390 | 3.420 | 3.330 | 3.390 | 3.390 | 68,994 |
| 2023-08-13 | 3.390 | 3.520 | 3.390 | 3.390 | 3.390 | 74,235 |
| 2023-08-10 | 3.320 | 3.410 | 3.320 | 3.390 | 3.390 | 97,867 |
| 2023-08-09 | 3.320 | 3.350 | 3.290 | 3.320 | 3.320 | 7,768 |
| 2023-08-08 | 3.320 | 3.450 | 3.280 | 3.320 | 3.320 | 73,268 |
| 2023-08-07 | 3.320 | 3.320 | 3.220 | 3.320 | 3.320 | 9,964 |
| 2023-08-06 | 3.320 | 3.320 | 3.210 | 3.320 | 3.320 | 3,486 |
| 2023-08-03 | 3.320 | 3.360 | 3.170 | 3.320 | 3.320 | 20,194 |
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.