ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.980 | 4.000 | 3.860 | 3.980 | 3.980 | 75,799 |
| 2023-01-24 | 3.950 | 4.070 | 3.900 | 3.980 | 3.980 | 142,576 |
| 2023-01-23 | 4.140 | 4.220 | 3.940 | 3.950 | 3.950 | 326,795 |
| 2023-01-22 | 4.210 | 4.330 | 4.050 | 4.140 | 4.140 | 404,287 |
| 2023-01-19 | 4.010 | 4.210 | 4.010 | 4.210 | 4.210 | 974,156 |
| 2023-01-18 | 3.820 | 4.010 | 3.820 | 4.010 | 4.010 | 324,046 |
| 2023-01-17 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 274,941 |
| 2023-01-16 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 275,589 |
| 2023-01-15 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 236,884 |
| 2023-01-12 | 3.390 | 3.420 | 3.290 | 3.310 | 3.310 | 172,701 |
| 2023-01-11 | 3.470 | 3.500 | 3.390 | 3.390 | 3.390 | 180,208 |
| 2023-01-10 | 3.570 | 3.650 | 3.450 | 3.470 | 3.470 | 100,448 |
| 2023-01-09 | 3.660 | 3.680 | 3.540 | 3.570 | 3.570 | 191,805 |
| 2023-01-05 | 3.530 | 3.690 | 3.530 | 3.660 | 3.660 | 289,916 |
| 2023-01-04 | 3.520 | 3.600 | 3.430 | 3.530 | 3.530 | 432,868 |
| 2023-01-03 | 3.460 | 3.570 | 3.450 | 3.520 | 3.520 | 310,091 |
| 2023-01-02 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 446,899 |
| 2022-12-29 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 60,003 |
| 2022-12-28 | 3.330 | 3.380 | 3.290 | 3.300 | 3.300 | 183,010 |
| 2022-12-27 | 3.330 | 3.400 | 3.320 | 3.330 | 3.330 | 35,854 |
| 2022-12-26 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 116,337 |
| 2022-12-25 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 81,216 |
| 2022-12-22 | 3.400 | 3.480 | 3.370 | 3.400 | 3.400 | 117,426 |
| 2022-12-21 | 3.450 | 3.520 | 3.370 | 3.400 | 3.400 | 123,666 |
| 2022-12-20 | 3.450 | 3.540 | 3.360 | 3.450 | 3.450 | 160,917 |
| 2022-12-19 | 3.400 | 3.460 | 3.360 | 3.450 | 3.450 | 243,816 |
| 2022-12-18 | 3.470 | 3.570 | 3.380 | 3.400 | 3.400 | 361,803 |
| 2022-12-15 | 3.530 | 3.560 | 3.460 | 3.470 | 3.470 | 143,582 |
| 2022-12-14 | 3.490 | 3.580 | 3.370 | 3.530 | 3.530 | 334,447 |
| 2022-12-13 | 3.490 | 3.550 | 3.410 | 3.490 | 3.490 | 113,463 |
| 2022-12-12 | 3.490 | 3.490 | 3.400 | 3.490 | 3.490 | 53,790 |
| 2022-12-11 | 3.550 | 3.610 | 3.420 | 3.490 | 3.490 | 154,656 |
| 2022-12-08 | 3.400 | 3.570 | 3.340 | 3.550 | 3.550 | 435,915 |
| 2022-12-07 | 3.410 | 3.440 | 3.340 | 3.400 | 3.400 | 124,811 |
| 2022-12-06 | 3.410 | 3.450 | 3.350 | 3.410 | 3.410 | 37,566 |
| 2022-12-05 | 3.450 | 3.540 | 3.340 | 3.410 | 3.410 | 131,977 |
| 2022-12-04 | 3.300 | 3.460 | 3.300 | 3.450 | 3.450 | 291,415 |
| 2022-12-01 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 120,447 |
| 2022-11-30 | 3.410 | 3.440 | 3.270 | 3.310 | 3.310 | 249,078 |
| 2022-11-29 | 3.410 | 3.460 | 3.360 | 3.410 | 3.410 | 84,104 |
| 2022-11-28 | 3.480 | 3.500 | 3.360 | 3.410 | 3.410 | 156,944 |
| 2022-11-27 | 3.570 | 3.590 | 3.460 | 3.480 | 3.480 | 183,282 |
| 2022-11-24 | 3.400 | 3.570 | 3.400 | 3.570 | 3.570 | 458,257 |
| 2022-11-23 | 3.450 | 3.500 | 3.380 | 3.400 | 3.400 | 112,767 |
| 2022-11-22 | 3.580 | 3.580 | 3.410 | 3.450 | 3.450 | 307,298 |
| 2022-11-21 | 3.530 | 3.700 | 3.530 | 3.580 | 3.580 | 656,504 |
| 2022-11-20 | 3.370 | 3.530 | 3.370 | 3.530 | 3.530 | 423,229 |
| 2022-11-17 | 3.510 | 3.560 | 3.340 | 3.370 | 3.370 | 646,208 |
| 2022-11-16 | 3.650 | 3.770 | 3.470 | 3.510 | 3.510 | 909,514 |
| 2022-11-15 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 0 |
| 2022-11-14 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 0 |
| 2022-11-13 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 11,000 |
| 2022-11-10 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 0 |
| 2022-11-09 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 100 |
| 2022-11-08 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 1,000 |
| 2022-11-07 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 106 |
| 2022-11-06 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 10,259 |
| 2022-11-03 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 1,725 |
| 2022-11-02 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 1,347 |
| 2022-11-01 | 3.650 | 3.650 | 3.470 | 3.650 | 3.650 | 18,518 |
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.