ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.230 | 9.340 | 8.900 | 8.910 | 8.910 | 186,231 |
| 2026-07-21 | 9.250 | 9.340 | 8.920 | 9.230 | 9.230 | 411,546 |
| 2026-07-20 | 8.840 | 9.280 | 8.840 | 9.250 | 9.250 | 515,628 |
| 2026-07-19 | 8.420 | 8.840 | 8.420 | 8.840 | 8.840 | 313,377 |
| 2026-07-16 | 8.390 | 8.530 | 8.320 | 8.420 | 8.420 | 170,553 |
| 2026-07-15 | 8.450 | 8.530 | 8.350 | 8.390 | 8.390 | 150,087 |
| 2026-07-14 | 8.510 | 8.580 | 8.440 | 8.450 | 8.450 | 70,027 |
| 2026-07-13 | 8.500 | 8.590 | 8.100 | 8.510 | 8.510 | 261,290 |
| 2026-07-12 | 8.460 | 8.590 | 8.450 | 8.500 | 8.500 | 93,893 |
| 2026-07-09 | 8.490 | 8.510 | 8.410 | 8.460 | 8.460 | 44,804 |
| 2026-07-08 | 8.490 | 8.590 | 8.410 | 8.490 | 8.490 | 30,490 |
| 2026-07-07 | 8.510 | 8.580 | 8.400 | 8.490 | 8.490 | 79,843 |
| 2026-07-06 | 8.540 | 8.610 | 8.470 | 8.510 | 8.510 | 109,596 |
| 2026-07-05 | 8.480 | 8.730 | 8.130 | 8.540 | 8.540 | 103,201 |
| 2026-07-01 | 8.340 | 8.700 | 8.340 | 8.480 | 8.480 | 58,731 |
| 2026-06-30 | 8.010 | 8.410 | 8.010 | 8.340 | 8.340 | 121,703 |
| 2026-06-29 | 8.420 | 8.490 | 8.000 | 8.010 | 8.010 | 398,888 |
| 2026-06-28 | 8.460 | 8.590 | 8.280 | 8.420 | 8.420 | 62,516 |
| 2026-06-25 | 8.560 | 8.640 | 8.420 | 8.460 | 8.460 | 117,779 |
| 2026-06-24 | 8.560 | 8.640 | 8.470 | 8.560 | 8.560 | 28,701 |
| 2026-06-23 | 8.520 | 8.620 | 8.470 | 8.560 | 8.560 | 59,522 |
| 2026-06-22 | 8.610 | 8.640 | 8.470 | 8.520 | 8.520 | 112,744 |
| 2026-06-21 | 8.530 | 8.650 | 8.530 | 8.610 | 8.610 | 44,858 |
| 2026-06-17 | 8.530 | 8.740 | 8.440 | 8.530 | 8.530 | 33,291 |
| 2026-06-16 | 8.600 | 8.660 | 8.500 | 8.530 | 8.530 | 203,512 |
| 2026-06-15 | 8.600 | 8.790 | 8.560 | 8.600 | 8.600 | 73,719 |
| 2026-06-14 | 8.630 | 8.980 | 8.410 | 8.600 | 8.600 | 223,241 |
| 2026-06-11 | 8.630 | 8.740 | 8.240 | 8.630 | 8.630 | 31,510 |
| 2026-06-10 | 8.900 | 8.910 | 8.600 | 8.630 | 8.630 | 153,966 |
| 2026-06-09 | 8.900 | 9.000 | 8.770 | 8.900 | 8.900 | 44,037 |
| 2026-06-08 | 8.910 | 9.000 | 8.880 | 8.900 | 8.900 | 71,755 |
| 2026-06-07 | 9.020 | 9.100 | 8.900 | 8.910 | 8.910 | 152,037 |
| 2026-06-04 | 9.120 | 9.140 | 8.900 | 9.020 | 9.020 | 54,499 |
| 2026-06-03 | 9.040 | 9.210 | 8.950 | 9.120 | 9.120 | 54,731 |
| 2026-06-02 | 9.000 | 9.150 | 8.870 | 9.040 | 9.040 | 61,666 |
| 2026-06-01 | 8.880 | 9.160 | 8.860 | 9.000 | 9.000 | 45,548 |
| 2026-05-25 | 8.880 | 9.000 | 8.730 | 8.880 | 8.880 | 138,427 |
| 2026-05-24 | 8.860 | 8.980 | 8.800 | 8.880 | 8.880 | 47,854 |
| 2026-05-21 | 9.000 | 9.130 | 8.620 | 8.860 | 8.860 | 114,119 |
| 2026-05-20 | 9.140 | 9.160 | 8.910 | 9.000 | 9.000 | 109,171 |
| 2026-05-19 | 9.270 | 9.380 | 9.100 | 9.140 | 9.140 | 130,719 |
| 2026-05-18 | 9.050 | 9.380 | 8.900 | 9.270 | 9.270 | 213,342 |
| 2026-05-17 | 9.030 | 9.070 | 8.910 | 9.050 | 9.050 | 127,748 |
| 2026-05-14 | 8.980 | 9.090 | 8.910 | 9.030 | 9.030 | 140,878 |
| 2026-05-13 | 9.000 | 9.080 | 8.820 | 8.980 | 8.980 | 206,505 |
| 2026-05-12 | 8.830 | 9.000 | 8.710 | 9.000 | 9.000 | 162,621 |
| 2026-05-11 | 8.750 | 8.870 | 8.710 | 8.830 | 8.830 | 113,693 |
| 2026-05-10 | 8.770 | 8.880 | 8.690 | 8.750 | 8.750 | 102,847 |
| 2026-05-06 | 8.800 | 8.950 | 8.660 | 8.770 | 8.770 | 113,496 |
| 2026-05-05 | 8.890 | 8.950 | 8.660 | 8.800 | 8.800 | 210,352 |
| 2026-05-04 | 9.020 | 9.080 | 8.800 | 8.890 | 8.890 | 223,036 |
| 2026-05-03 | 8.760 | 9.190 | 8.760 | 9.020 | 9.020 | 384,678 |
| 2026-04-30 | 8.870 | 8.900 | 8.700 | 8.760 | 8.760 | 54,056 |
| 2026-04-29 | 8.670 | 8.900 | 8.660 | 8.870 | 8.870 | 142,797 |
| 2026-04-28 | 8.830 | 8.970 | 8.600 | 8.670 | 8.670 | 201,127 |
| 2026-04-27 | 9.020 | 9.060 | 8.750 | 8.830 | 8.830 | 213,077 |
| 2026-04-26 | 8.640 | 9.050 | 8.640 | 9.020 | 9.020 | 256,183 |
| 2026-04-23 | 8.230 | 8.640 | 8.220 | 8.640 | 8.640 | 483,261 |
| 2026-04-22 | 8.170 | 8.260 | 8.110 | 8.230 | 8.230 | 131,088 |
| 2026-04-21 | 8.180 | 8.210 | 8.020 | 8.170 | 8.170 | 111,154 |
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.