ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.120 | 8.230 | 8.110 | 8.180 | 8.180 | 88,622 |
| 2026-04-19 | 8.160 | 8.250 | 8.110 | 8.120 | 8.120 | 102,221 |
| 2026-04-16 | 8.220 | 8.280 | 8.100 | 8.160 | 8.160 | 152,481 |
| 2026-04-15 | 8.190 | 8.290 | 8.150 | 8.220 | 8.220 | 45,131 |
| 2026-04-14 | 8.140 | 8.220 | 8.100 | 8.190 | 8.190 | 54,865 |
| 2026-04-09 | 8.150 | 8.190 | 8.090 | 8.140 | 8.140 | 117,535 |
| 2026-04-08 | 8.220 | 8.250 | 8.110 | 8.150 | 8.150 | 66,148 |
| 2026-04-07 | 8.050 | 8.370 | 8.040 | 8.220 | 8.220 | 197,081 |
| 2026-04-06 | 8.030 | 8.100 | 8.000 | 8.050 | 8.050 | 105,539 |
| 2026-04-05 | 8.100 | 8.100 | 8.000 | 8.030 | 8.030 | 76,031 |
| 2026-04-02 | 7.830 | 8.200 | 7.830 | 8.100 | 8.100 | 129,863 |
| 2026-04-01 | 7.830 | 8.000 | 7.810 | 7.830 | 7.830 | 33,363 |
| 2026-03-31 | 7.840 | 7.970 | 7.750 | 7.830 | 7.830 | 154,094 |
| 2026-03-30 | 8.010 | 8.110 | 7.800 | 7.840 | 7.840 | 108,920 |
| 2026-03-29 | 8.030 | 8.160 | 7.910 | 8.010 | 8.010 | 52,854 |
| 2026-03-26 | 8.040 | 8.190 | 8.000 | 8.030 | 8.030 | 73,565 |
| 2026-03-25 | 8.150 | 8.240 | 7.990 | 8.040 | 8.040 | 213,660 |
| 2026-03-24 | 8.170 | 8.370 | 7.980 | 8.150 | 8.150 | 90,434 |
| 2026-03-18 | 8.400 | 8.400 | 8.130 | 8.170 | 8.170 | 47,237 |
| 2026-03-17 | 8.010 | 8.410 | 7.910 | 8.400 | 8.400 | 199,090 |
| 2026-03-16 | 8.010 | 8.030 | 7.860 | 8.010 | 8.010 | 25,042 |
| 2026-03-15 | 8.040 | 8.120 | 7.950 | 8.010 | 8.010 | 57,589 |
| 2026-03-12 | 8.120 | 8.120 | 8.000 | 8.040 | 8.040 | 86,063 |
| 2026-03-11 | 8.120 | 8.120 | 8.010 | 8.120 | 8.120 | 28,638 |
| 2026-03-10 | 8.120 | 8.120 | 8.010 | 8.120 | 8.120 | 24,344 |
| 2026-03-09 | 8.100 | 8.210 | 8.000 | 8.120 | 8.120 | 40,670 |
| 2026-03-08 | 8.070 | 8.130 | 8.000 | 8.100 | 8.100 | 73,738 |
| 2026-03-05 | 7.910 | 8.240 | 7.910 | 8.070 | 8.070 | 48,896 |
| 2026-03-04 | 8.090 | 8.300 | 7.710 | 7.910 | 7.910 | 80,302 |
| 2026-03-03 | 8.140 | 8.380 | 7.960 | 8.090 | 8.090 | 65,721 |
| 2026-03-02 | 7.800 | 8.190 | 7.750 | 8.140 | 8.140 | 117,466 |
| 2026-03-01 | 7.910 | 7.910 | 7.520 | 7.800 | 7.800 | 119,158 |
| 2026-02-26 | 8.150 | 8.180 | 7.800 | 7.910 | 7.910 | 184,996 |
| 2026-02-25 | 8.380 | 8.380 | 8.100 | 8.150 | 8.150 | 184,569 |
| 2026-02-24 | 8.200 | 8.610 | 8.200 | 8.380 | 8.380 | 139,649 |
| 2026-02-23 | 8.380 | 8.600 | 8.170 | 8.200 | 8.200 | 441,417 |
| 2026-02-22 | 8.750 | 8.840 | 8.320 | 8.380 | 8.380 | 286,886 |
| 2026-02-19 | 8.770 | 8.930 | 8.680 | 8.750 | 8.750 | 87,568 |
| 2026-02-18 | 8.890 | 9.030 | 8.750 | 8.770 | 8.770 | 211,421 |
| 2026-02-17 | 8.900 | 9.000 | 8.810 | 8.890 | 8.890 | 104,526 |
| 2026-02-16 | 9.130 | 9.170 | 8.880 | 8.900 | 8.900 | 76,285 |
| 2026-02-15 | 9.030 | 9.200 | 8.800 | 9.130 | 9.130 | 131,909 |
| 2026-02-12 | 9.260 | 9.260 | 8.900 | 9.030 | 9.030 | 320,531 |
| 2026-02-11 | 9.170 | 9.590 | 9.170 | 9.260 | 9.260 | 277,789 |
| 2026-02-10 | 8.750 | 9.180 | 8.730 | 9.170 | 9.170 | 481,999 |
| 2026-02-09 | 8.670 | 8.830 | 8.670 | 8.750 | 8.750 | 123,902 |
| 2026-02-08 | 8.620 | 8.830 | 8.620 | 8.670 | 8.670 | 158,607 |
| 2026-02-05 | 8.750 | 8.850 | 8.600 | 8.620 | 8.620 | 276,809 |
| 2026-02-04 | 8.710 | 8.850 | 8.680 | 8.750 | 8.750 | 178,357 |
| 2026-02-03 | 8.720 | 8.850 | 8.700 | 8.710 | 8.710 | 97,026 |
| 2026-02-02 | 8.710 | 8.860 | 8.700 | 8.720 | 8.720 | 145,158 |
| 2026-02-01 | 8.680 | 8.870 | 8.590 | 8.710 | 8.710 | 59,958 |
| 2026-01-28 | 8.810 | 8.900 | 8.650 | 8.680 | 8.680 | 90,927 |
| 2026-01-27 | 8.830 | 8.930 | 8.650 | 8.810 | 8.810 | 146,922 |
| 2026-01-26 | 8.940 | 8.950 | 8.790 | 8.830 | 8.830 | 74,484 |
| 2026-01-25 | 8.910 | 9.000 | 8.900 | 8.940 | 8.940 | 80,451 |
| 2026-01-22 | 8.940 | 9.020 | 8.850 | 8.910 | 8.910 | 72,371 |
| 2026-01-21 | 9.040 | 9.190 | 8.910 | 8.940 | 8.940 | 102,545 |
| 2026-01-20 | 8.890 | 9.200 | 8.880 | 9.040 | 9.040 | 190,061 |
| 2026-01-19 | 9.010 | 9.010 | 8.830 | 8.890 | 8.890 | 65,377 |
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.