ARAB POLVARA SPINNING & WEAVING CO. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.990	3.000	2.900	2.990	2.990	7,000
2022-02-01	2.990	3.020	2.890	2.990	2.990	16,620
2022-01-31	2.990	3.000	2.860	2.990	2.990	21,600
2022-01-30	2.990	2.990	2.880	2.990	2.990	6,841
2022-01-26	2.990	3.010	2.890	2.990	2.990	3,550
2022-01-25	2.990	2.990	2.860	2.990	2.990	2,550
2022-01-24	2.990	3.000	2.850	2.990	2.990	73,940
2022-01-23	2.990	3.000	2.900	2.990	2.990	17,260
2022-01-20	2.990	3.050	2.950	2.990	2.990	32,385
2022-01-19	2.990	3.020	2.980	2.990	2.990	36,431
2022-01-18	3.130	3.130	2.980	2.990	2.990	194,465
2022-01-17	3.130	3.130	3.000	3.130	3.130	52,941
2022-01-16	3.130	3.130	3.000	3.130	3.130	51,345
2022-01-13	3.170	3.240	3.040	3.130	3.130	134,948
2022-01-12	3.170	3.170	3.060	3.170	3.170	55,280
2022-01-11	3.130	3.250	3.010	3.170	3.170	275,253
2022-01-10	3.130	3.130	3.030	3.130	3.130	42,063
2022-01-09	3.130	3.130	3.030	3.130	3.130	23,651
2022-01-05	3.130	3.130	3.040	3.130	3.130	33,530
2022-01-04	3.130	3.190	3.040	3.130	3.130	28,792
2022-01-03	2.990	3.130	2.990	3.130	3.130	96,895
2022-01-02	2.990	3.090	2.990	2.990	2.990	42,827
2021-12-30	2.990	3.090	2.950	2.990	2.990	20,577
2021-12-29	2.990	3.070	2.980	2.990	2.990	28,005
2021-12-28	3.030	3.060	2.900	2.990	2.990	109,594
2021-12-27	3.030	3.110	3.030	3.030	3.030	56,763
2021-12-26	3.030	3.080	3.030	3.030	3.030	17,845
2021-12-23	3.120	3.160	3.000	3.030	3.030	121,112
2021-12-22	3.120	3.120	2.990	3.120	3.120	36,782
2021-12-21	3.120	3.120	3.000	3.120	3.120	17,169
2021-12-20	3.120	3.120	2.990	3.120	3.120	12,460
2021-12-19	3.120	3.170	3.000	3.120	3.120	62,626
2021-12-16	3.120	3.150	3.000	3.120	3.120	76,904
2021-12-15	3.120	3.120	3.000	3.120	3.120	42,905
2021-12-14	3.120	3.220	3.090	3.120	3.120	59,727
2021-12-13	3.120	3.200	3.020	3.120	3.120	76,286
2021-12-12	3.120	3.230	3.120	3.120	3.120	93,459
2021-12-09	2.980	3.120	2.980	3.120	3.120	299,782
2021-12-08	2.980	2.990	2.850	2.980	2.980	48,454
2021-12-07	3.130	3.130	2.980	2.980	2.980	171,732
2021-12-06	3.290	3.340	3.130	3.130	3.130	252,336
2021-12-05	3.270	3.430	3.250	3.290	3.290	1,102,806
2021-12-02	3.120	3.270	3.120	3.270	3.270	91,768
2021-12-01	3.120	3.270	3.120	3.120	3.120	51,614
2021-11-30	2.980	3.120	2.980	3.120	3.120	106,860
2021-11-29	2.840	2.980	2.840	2.980	2.980	341,953
2021-11-28	2.710	2.840	2.710	2.840	2.840	201,641
2021-11-25	2.590	2.710	2.590	2.710	2.710	226,488
2021-11-24	2.590	2.680	2.560	2.590	2.590	29,128
2021-11-23	2.710	2.710	2.580	2.590	2.590	209,935
2021-11-22	2.710	2.710	2.580	2.710	2.710	17,883
2021-11-21	2.710	2.710	2.580	2.710	2.710	3,650
2021-11-18	2.710	2.710	2.580	2.710	2.710	9,725
2021-11-17	2.710	2.710	2.580	2.710	2.710	18,725
2021-11-16	2.710	2.710	2.580	2.710	2.710	40,731
2021-11-15	2.710	2.710	2.580	2.710	2.710	61,812
2021-11-14	2.710	2.710	2.610	2.710	2.710	51,533
2021-11-11	2.710	2.710	2.590	2.710	2.710	25,622
2021-11-10	2.710	2.720	2.590	2.710	2.710	52,474
2021-11-09	2.710	2.780	2.620	2.710	2.710	10,078

← NewerPage 20 of 21 · 1,212 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.