ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 3.510 | 3.660 | 3.430 | 3.510 | 3.510 | 36,620 |
| 2023-04-27 | 3.370 | 3.530 | 3.320 | 3.510 | 3.510 | 138,466 |
| 2023-04-26 | 3.370 | 3.480 | 3.370 | 3.370 | 3.370 | 31,090 |
| 2023-04-19 | 3.210 | 3.370 | 3.210 | 3.370 | 3.370 | 176,304 |
| 2023-04-18 | 3.230 | 3.280 | 3.180 | 3.210 | 3.210 | 121,275 |
| 2023-04-13 | 3.230 | 3.230 | 3.200 | 3.230 | 3.230 | 58,750 |
| 2023-04-12 | 3.230 | 3.250 | 3.180 | 3.230 | 3.230 | 96,421 |
| 2023-04-11 | 3.230 | 3.290 | 3.180 | 3.230 | 3.230 | 87,354 |
| 2023-04-10 | 3.230 | 3.280 | 3.180 | 3.230 | 3.230 | 40,764 |
| 2023-04-09 | 3.230 | 3.260 | 3.180 | 3.230 | 3.230 | 59,544 |
| 2023-04-06 | 3.290 | 3.400 | 3.200 | 3.230 | 3.230 | 99,512 |
| 2023-04-05 | 3.290 | 3.340 | 3.210 | 3.290 | 3.290 | 74,834 |
| 2023-04-04 | 3.290 | 3.290 | 3.190 | 3.290 | 3.290 | 38,325 |
| 2023-04-03 | 3.140 | 3.290 | 3.140 | 3.290 | 3.290 | 166,358 |
| 2023-04-02 | 3.140 | 3.270 | 3.140 | 3.140 | 3.140 | 41,044 |
| 2023-03-30 | 3.140 | 3.250 | 3.140 | 3.140 | 3.140 | 63,449 |
| 2023-03-29 | 3.140 | 3.250 | 3.110 | 3.140 | 3.140 | 44,700 |
| 2023-03-28 | 3.140 | 3.200 | 3.120 | 3.140 | 3.140 | 41,863 |
| 2023-03-27 | 3.190 | 3.200 | 3.100 | 3.140 | 3.140 | 140,659 |
| 2023-03-26 | 3.230 | 3.230 | 3.150 | 3.190 | 3.190 | 140,603 |
| 2023-03-23 | 3.230 | 3.230 | 3.150 | 3.230 | 3.230 | 20,068 |
| 2023-03-22 | 3.230 | 3.310 | 3.140 | 3.230 | 3.230 | 39,064 |
| 2023-03-21 | 3.080 | 3.230 | 3.030 | 3.230 | 3.230 | 128,441 |
| 2023-03-20 | 2.940 | 3.080 | 2.940 | 3.080 | 3.080 | 100,855 |
| 2023-03-19 | 3.020 | 3.150 | 2.900 | 2.940 | 2.940 | 145,260 |
| 2023-03-16 | 3.040 | 3.090 | 2.890 | 3.020 | 3.020 | 191,624 |
| 2023-03-15 | 3.150 | 3.300 | 3.000 | 3.040 | 3.040 | 125,477 |
| 2023-03-14 | 3.300 | 3.300 | 3.140 | 3.150 | 3.150 | 159,077 |
| 2023-03-13 | 3.420 | 3.470 | 3.260 | 3.300 | 3.300 | 169,547 |
| 2023-03-12 | 3.510 | 3.510 | 3.410 | 3.420 | 3.420 | 128,627 |
| 2023-03-09 | 3.480 | 3.600 | 3.450 | 3.510 | 3.510 | 109,203 |
| 2023-03-08 | 3.480 | 3.590 | 3.430 | 3.480 | 3.480 | 45,999 |
| 2023-03-07 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 107,413 |
| 2023-03-06 | 3.610 | 3.610 | 3.540 | 3.550 | 3.550 | 91,471 |
| 2023-03-05 | 3.540 | 3.680 | 3.520 | 3.610 | 3.610 | 181,858 |
| 2023-03-02 | 3.540 | 3.590 | 3.510 | 3.540 | 3.540 | 36,318 |
| 2023-03-01 | 3.500 | 3.620 | 3.450 | 3.540 | 3.540 | 174,807 |
| 2023-02-28 | 3.500 | 3.540 | 3.470 | 3.500 | 3.500 | 117,807 |
| 2023-02-27 | 3.500 | 3.580 | 3.470 | 3.500 | 3.500 | 54,532 |
| 2023-02-26 | 3.570 | 3.680 | 3.420 | 3.500 | 3.500 | 233,210 |
| 2023-02-23 | 3.620 | 3.790 | 3.510 | 3.570 | 3.570 | 398,438 |
| 2023-02-22 | 3.450 | 3.620 | 3.450 | 3.620 | 3.620 | 350,233 |
| 2023-02-21 | 3.430 | 3.530 | 3.360 | 3.450 | 3.450 | 103,015 |
| 2023-02-20 | 3.470 | 3.570 | 3.390 | 3.430 | 3.430 | 146,904 |
| 2023-02-19 | 3.490 | 3.590 | 3.400 | 3.470 | 3.470 | 100,979 |
| 2023-02-16 | 3.620 | 3.650 | 3.470 | 3.490 | 3.490 | 177,751 |
| 2023-02-15 | 3.570 | 3.700 | 3.570 | 3.620 | 3.620 | 128,883 |
| 2023-02-14 | 3.570 | 3.650 | 3.540 | 3.570 | 3.570 | 69,257 |
| 2023-02-13 | 3.640 | 3.780 | 3.560 | 3.570 | 3.570 | 186,001 |
| 2023-02-12 | 3.630 | 3.790 | 3.510 | 3.640 | 3.640 | 133,142 |
| 2023-02-09 | 3.530 | 3.700 | 3.470 | 3.630 | 3.630 | 93,885 |
| 2023-02-08 | 3.500 | 3.600 | 3.350 | 3.530 | 3.530 | 134,197 |
| 2023-02-07 | 3.500 | 3.510 | 3.420 | 3.500 | 3.500 | 73,047 |
| 2023-02-06 | 3.470 | 3.560 | 3.460 | 3.500 | 3.500 | 85,937 |
| 2023-02-05 | 3.430 | 3.530 | 3.330 | 3.470 | 3.470 | 108,586 |
| 2023-02-02 | 3.490 | 3.610 | 3.410 | 3.430 | 3.430 | 120,737 |
| 2023-02-01 | 3.670 | 3.670 | 3.490 | 3.490 | 3.490 | 175,758 |
| 2023-01-31 | 3.670 | 3.820 | 3.520 | 3.670 | 3.670 | 79,615 |
| 2023-01-30 | 3.860 | 3.860 | 3.670 | 3.670 | 3.670 | 137,758 |
| 2023-01-29 | 3.980 | 3.980 | 3.790 | 3.860 | 3.860 | 208,071 |
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.