ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.320 | 3.320 | 3.160 | 3.320 | 3.320 | 44,120 |
| 2023-08-01 | 3.320 | 3.330 | 3.190 | 3.320 | 3.320 | 6,059 |
| 2023-07-31 | 3.320 | 3.320 | 3.180 | 3.320 | 3.320 | 22,316 |
| 2023-07-30 | 3.320 | 3.320 | 3.210 | 3.320 | 3.320 | 25,974 |
| 2023-07-27 | 3.320 | 3.350 | 3.230 | 3.320 | 3.320 | 21,804 |
| 2023-07-26 | 3.320 | 3.320 | 3.200 | 3.320 | 3.320 | 27,134 |
| 2023-07-25 | 3.320 | 3.320 | 3.190 | 3.320 | 3.320 | 16,901 |
| 2023-07-24 | 3.320 | 3.370 | 3.220 | 3.320 | 3.320 | 7,775 |
| 2023-07-19 | 3.320 | 3.340 | 3.180 | 3.320 | 3.320 | 30,927 |
| 2023-07-18 | 3.320 | 3.350 | 3.320 | 3.320 | 3.320 | 1,055 |
| 2023-07-17 | 3.320 | 3.370 | 3.260 | 3.320 | 3.320 | 5,288 |
| 2023-07-16 | 3.320 | 3.390 | 3.210 | 3.320 | 3.320 | 5,782 |
| 2023-07-13 | 3.320 | 3.420 | 3.230 | 3.320 | 3.320 | 25,597 |
| 2023-07-12 | 3.320 | 3.400 | 3.230 | 3.320 | 3.320 | 4,147 |
| 2023-07-11 | 3.320 | 3.400 | 3.230 | 3.320 | 3.320 | 20,171 |
| 2023-07-10 | 3.320 | 3.480 | 3.260 | 3.320 | 3.320 | 21,455 |
| 2023-07-09 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 211,200 |
| 2023-07-06 | 3.400 | 3.440 | 3.300 | 3.400 | 3.400 | 43,712 |
| 2023-07-05 | 3.400 | 3.400 | 3.320 | 3.400 | 3.400 | 37,551 |
| 2023-07-04 | 3.400 | 3.400 | 3.320 | 3.400 | 3.400 | 11,272 |
| 2023-06-26 | 3.400 | 3.400 | 3.320 | 3.400 | 3.400 | 10,676 |
| 2023-06-25 | 3.400 | 3.400 | 3.320 | 3.400 | 3.400 | 24,264 |
| 2023-06-22 | 3.400 | 3.450 | 3.290 | 3.400 | 3.400 | 31,817 |
| 2023-06-21 | 3.400 | 3.400 | 3.290 | 3.400 | 3.400 | 32,884 |
| 2023-06-20 | 3.400 | 3.490 | 3.360 | 3.400 | 3.400 | 24,885 |
| 2023-06-19 | 3.370 | 3.520 | 3.370 | 3.400 | 3.400 | 103,046 |
| 2023-06-18 | 3.370 | 3.530 | 3.290 | 3.370 | 3.370 | 44,944 |
| 2023-06-15 | 3.370 | 3.390 | 3.330 | 3.370 | 3.370 | 31,481 |
| 2023-06-14 | 3.440 | 3.450 | 3.270 | 3.370 | 3.370 | 158,349 |
| 2023-06-13 | 3.440 | 3.450 | 3.410 | 3.440 | 3.440 | 55,007 |
| 2023-06-12 | 3.440 | 3.470 | 3.410 | 3.440 | 3.440 | 14,945 |
| 2023-06-11 | 3.440 | 3.450 | 3.400 | 3.440 | 3.440 | 71,579 |
| 2023-06-08 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 145,886 |
| 2023-06-07 | 3.460 | 3.490 | 3.420 | 3.460 | 3.460 | 90,585 |
| 2023-06-06 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 152,223 |
| 2023-06-05 | 3.500 | 3.510 | 3.440 | 3.480 | 3.480 | 166,975 |
| 2023-06-04 | 3.590 | 3.590 | 3.470 | 3.500 | 3.500 | 132,720 |
| 2023-06-01 | 3.590 | 3.590 | 3.460 | 3.590 | 3.590 | 73,320 |
| 2023-05-31 | 3.500 | 3.670 | 3.500 | 3.590 | 3.590 | 84,078 |
| 2023-05-30 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 59,292 |
| 2023-05-29 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 50,593 |
| 2023-05-28 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 4,076 |
| 2023-05-25 | 3.530 | 3.560 | 3.450 | 3.500 | 3.500 | 172,659 |
| 2023-05-24 | 3.440 | 3.550 | 3.440 | 3.530 | 3.530 | 109,869 |
| 2023-05-23 | 3.440 | 3.530 | 3.390 | 3.440 | 3.440 | 35,366 |
| 2023-05-22 | 3.440 | 3.500 | 3.410 | 3.440 | 3.440 | 92,633 |
| 2023-05-21 | 3.440 | 3.530 | 3.390 | 3.440 | 3.440 | 82,725 |
| 2023-05-18 | 3.550 | 3.550 | 3.400 | 3.440 | 3.440 | 111,900 |
| 2023-05-17 | 3.390 | 3.550 | 3.390 | 3.550 | 3.550 | 256,706 |
| 2023-05-16 | 3.430 | 3.430 | 3.370 | 3.390 | 3.390 | 112,463 |
| 2023-05-15 | 3.400 | 3.570 | 3.400 | 3.470 | 3.470 | 130,207 |
| 2023-05-14 | 3.400 | 3.500 | 3.320 | 3.400 | 3.400 | 78,868 |
| 2023-05-11 | 3.400 | 3.500 | 3.370 | 3.400 | 3.400 | 32,026 |
| 2023-05-10 | 3.400 | 3.450 | 3.370 | 3.400 | 3.400 | 125,927 |
| 2023-05-09 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 269,128 |
| 2023-05-08 | 3.510 | 3.510 | 3.350 | 3.510 | 3.510 | 39,796 |
| 2023-05-07 | 3.510 | 3.510 | 3.340 | 3.510 | 3.510 | 50,949 |
| 2023-05-03 | 3.510 | 3.520 | 3.340 | 3.510 | 3.510 | 53,848 |
| 2023-05-02 | 3.510 | 3.590 | 3.400 | 3.510 | 3.510 | 83,710 |
| 2023-05-01 | 3.510 | 3.510 | 3.440 | 3.510 | 3.510 | 51,110 |
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.