ARAB POLVARA SPINNING & WEAVING CO. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	3.650	3.650	3.470	3.650	3.650	15,926
2022-10-30	3.650	3.650	3.470	3.650	3.650	0
2022-10-27	3.650	3.650	3.470	3.650	3.650	26,235
2022-10-26	3.650	3.650	3.470	3.650	3.650	22,043
2022-10-25	3.650	3.650	3.470	3.650	3.650	4,164
2022-10-24	3.650	3.650	3.470	3.650	3.650	6,091
2022-10-23	3.650	3.650	3.470	3.650	3.650	10,677
2022-10-20	3.650	3.650	3.470	3.650	3.650	37,729
2022-10-19	3.840	3.840	3.650	3.650	3.650	174,226
2022-10-18	3.840	4.030	3.650	3.840	3.840	1,411,305
2022-10-17	3.660	3.840	3.660	3.840	3.840	90,330
2022-10-16	3.490	3.660	3.490	3.660	3.660	132,833
2022-10-13	3.330	3.490	3.330	3.490	3.490	368,652
2022-10-12	3.180	3.330	3.180	3.330	3.330	498,875
2022-10-11	3.030	3.180	3.030	3.180	3.180	321,455
2022-10-10	2.890	3.030	2.840	3.030	3.030	139,969
2022-10-09	2.840	2.940	2.760	2.890	2.890	139,813
2022-10-05	2.840	2.840	2.700	2.840	2.840	33,785
2022-10-04	2.840	2.890	2.740	2.840	2.840	2,120
2022-10-03	2.840	2.840	2.720	2.840	2.840	22,500
2022-10-02	2.840	2.870	2.840	2.840	2.840	0
2022-09-29	2.840	2.870	2.840	2.840	2.840	7,898
2022-09-28	2.840	2.850	2.730	2.840	2.840	34,661
2022-09-27	2.840	2.910	2.840	2.840	2.840	22,603
2022-09-26	2.840	2.850	2.820	2.840	2.840	3,947
2022-09-25	2.840	2.860	2.810	2.840	2.840	23,511
2022-09-22	2.840	2.920	2.820	2.840	2.840	49,071
2022-09-21	2.840	2.940	2.830	2.840	2.840	45,546
2022-09-20	2.840	2.890	2.840	2.840	2.840	19,835
2022-09-19	2.840	2.840	2.800	2.840	2.840	8,513
2022-09-18	2.970	2.970	2.830	2.840	2.840	116,200
2022-09-15	2.970	3.050	2.930	2.970	2.970	15,324
2022-09-14	2.970	3.000	2.850	2.970	2.970	208,882
2022-09-13	2.910	3.030	2.910	2.970	2.970	136,866
2022-09-12	2.850	2.990	2.850	2.910	2.910	162,504
2022-09-11	2.850	2.900	2.840	2.850	2.850	18,465
2022-09-08	2.970	2.980	2.830	2.850	2.850	140,353
2022-09-07	2.970	2.970	2.850	2.970	2.970	18,345
2022-09-06	2.970	2.970	2.830	2.970	2.970	55,855
2022-09-05	2.970	2.970	2.830	2.970	2.970	9,337
2022-09-04	2.970	2.970	2.830	2.970	2.970	15,175
2022-09-01	2.970	2.970	2.830	2.970	2.970	2,590
2022-08-31	2.970	2.970	2.830	2.970	2.970	23,445
2022-08-30	2.970	2.970	2.830	2.970	2.970	1,480
2022-08-29	2.970	2.970	2.840	2.970	2.970	49,727
2022-08-28	2.970	2.970	2.860	2.970	2.970	15,961
2022-08-25	2.970	2.970	2.830	2.970	2.970	38,716
2022-08-24	2.970	2.990	2.860	2.970	2.970	62,453
2022-08-23	2.970	2.970	2.870	2.970	2.970	30,817
2022-08-22	2.970	3.030	2.860	2.970	2.970	70,472
2022-08-21	2.920	3.050	2.900	2.970	2.970	107,334
2022-08-18	2.920	2.960	2.850	2.920	2.920	31,826
2022-08-17	2.920	2.990	2.880	2.920	2.920	10,871
2022-08-16	2.970	3.100	2.850	2.920	2.920	133,472
2022-08-15	2.830	2.970	2.830	2.970	2.970	118,538
2022-08-14	2.830	2.970	2.830	2.830	2.830	75,766
2022-08-11	2.750	2.880	2.660	2.830	2.830	125,955
2022-08-10	2.750	2.800	2.650	2.750	2.750	26,617
2022-08-09	2.750	2.830	2.650	2.750	2.750	43,966
2022-08-08	2.750	2.800	2.730	2.750	2.750	86,411

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.