ARAB POLVARA SPINNING & WEAVING CO. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	2.750	2.820	2.750	2.750	2.750	3,818
2022-04-28	2.750	2.750	2.670	2.750	2.750	14,000
2022-04-27	2.750	2.750	2.660	2.750	2.750	10,951
2022-04-26	2.750	2.770	2.630	2.750	2.750	23,545
2022-04-21	2.750	2.750	2.620	2.750	2.750	13,912
2022-04-20	2.750	2.750	2.620	2.750	2.750	24,796
2022-04-19	2.750	2.750	2.620	2.750	2.750	17,639
2022-04-18	2.890	2.890	2.750	2.750	2.750	110,473
2022-04-17	3.040	3.040	2.890	2.890	2.890	104,440
2022-04-14	3.040	3.040	2.890	3.040	3.040	1,000
2022-04-13	3.040	3.040	2.890	3.040	3.040	0
2022-04-12	3.040	3.040	2.890	3.040	3.040	0
2022-04-11	3.040	3.040	2.890	3.040	3.040	510
2022-04-10	3.040	3.040	2.890	3.040	3.040	30
2022-04-07	3.040	3.040	2.890	3.040	3.040	0
2022-04-06	3.040	3.040	2.890	3.040	3.040	4,650
2022-04-05	3.040	3.040	2.890	3.040	3.040	0
2022-04-04	3.040	3.040	2.890	3.040	3.040	8,972
2022-04-03	3.040	3.040	2.890	3.040	3.040	0
2022-03-31	3.040	3.040	2.890	3.040	3.040	10,400
2022-03-30	3.040	3.040	2.890	3.040	3.040	20,056
2022-03-29	3.040	3.040	2.890	3.040	3.040	37,925
2022-03-28	3.040	3.040	2.890	3.040	3.040	63,825
2022-03-27	2.910	3.050	2.910	3.040	3.040	113,628
2022-03-24	2.850	2.990	2.770	2.910	2.910	195,516
2022-03-23	2.850	2.850	2.720	2.850	2.850	5,612
2022-03-22	2.850	2.850	2.730	2.850	2.850	38,505
2022-03-21	2.850	2.980	2.710	2.850	2.850	44,803
2022-03-20	2.850	2.850	2.710	2.850	2.850	13,175
2022-03-17	2.850	2.850	2.710	2.850	2.850	21,703
2022-03-16	2.850	2.850	2.710	2.850	2.850	36,362
2022-03-15	2.850	2.850	2.710	2.850	2.850	95,899
2022-03-14	2.850	2.850	2.710	2.850	2.850	9,560
2022-03-13	2.850	2.850	2.710	2.850	2.850	14,842
2022-03-10	2.850	2.850	2.710	2.850	2.850	34,307
2022-03-09	2.850	2.850	2.710	2.850	2.850	44,363
2022-03-08	2.850	2.850	2.710	2.850	2.850	58,149
2022-03-07	2.850	2.850	2.710	2.850	2.850	3,471
2022-03-06	2.850	2.850	2.710	2.850	2.850	16,145
2022-03-03	2.850	2.850	2.710	2.850	2.850	11,741
2022-03-02	2.850	2.850	2.710	2.850	2.850	3,348
2022-03-01	2.850	2.850	2.710	2.850	2.850	14,006
2022-02-28	2.850	2.850	2.710	2.850	2.850	14,226
2022-02-27	2.850	2.850	2.710	2.850	2.850	10,910
2022-02-24	2.850	2.850	2.710	2.850	2.850	21,000
2022-02-23	2.850	2.850	2.710	2.850	2.850	4,594
2022-02-22	2.850	2.850	2.710	2.850	2.850	14,009
2022-02-21	2.850	2.910	2.710	2.850	2.850	18,820
2022-02-20	2.850	2.850	2.710	2.850	2.850	7,588
2022-02-17	2.850	2.850	2.720	2.850	2.850	23,245
2022-02-16	2.850	2.850	2.740	2.850	2.850	61,562
2022-02-15	2.850	2.850	2.740	2.850	2.850	24,297
2022-02-14	2.850	2.850	2.710	2.850	2.850	61,061
2022-02-13	2.990	2.990	2.850	2.850	2.850	156,643
2022-02-10	2.990	2.990	2.870	2.990	2.990	27,199
2022-02-09	2.990	2.990	2.870	2.990	2.990	22,665
2022-02-08	2.990	2.990	2.900	2.990	2.990	14,091
2022-02-07	2.990	3.000	2.950	2.990	2.990	7,250
2022-02-06	2.990	3.000	2.890	2.990	2.990	13,635
2022-02-03	2.990	3.000	2.870	2.990	2.990	34,040

← NewerPage 19 of 21 · 1,217 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.