ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 9.010 | 9.060 | 8.810 | 9.010 | 9.010 | 29,057 |
| 2026-01-15 | 8.640 | 9.070 | 8.590 | 9.010 | 9.010 | 166,562 |
| 2026-01-14 | 9.030 | 9.100 | 8.580 | 8.640 | 8.640 | 133,405 |
| 2026-01-13 | 9.050 | 9.200 | 8.830 | 9.030 | 9.030 | 42,423 |
| 2026-01-12 | 8.880 | 9.320 | 8.850 | 9.050 | 9.050 | 238,814 |
| 2026-01-11 | 8.850 | 8.940 | 8.800 | 8.880 | 8.880 | 50,024 |
| 2026-01-08 | 8.860 | 8.930 | 8.800 | 8.850 | 8.850 | 75,512 |
| 2026-01-06 | 8.860 | 8.930 | 8.840 | 8.860 | 8.860 | 46,868 |
| 2026-01-05 | 8.970 | 9.000 | 8.810 | 8.860 | 8.860 | 56,594 |
| 2026-01-04 | 8.980 | 9.010 | 8.900 | 8.970 | 8.970 | 55,810 |
| 2025-12-31 | 9.000 | 9.130 | 8.930 | 8.980 | 8.980 | 59,382 |
| 2025-12-30 | 9.030 | 9.060 | 8.960 | 9.000 | 9.000 | 129,268 |
| 2025-12-29 | 8.980 | 9.080 | 8.910 | 9.030 | 9.030 | 116,399 |
| 2025-12-28 | 9.080 | 9.130 | 8.900 | 8.980 | 8.980 | 170,582 |
| 2025-12-25 | 8.990 | 9.150 | 8.990 | 9.080 | 9.080 | 61,394 |
| 2025-12-24 | 9.010 | 9.170 | 8.930 | 8.990 | 8.990 | 68,291 |
| 2025-12-23 | 9.100 | 9.230 | 9.000 | 9.010 | 9.010 | 275,125 |
| 2025-12-22 | 9.310 | 9.490 | 9.020 | 9.100 | 9.100 | 200,405 |
| 2025-12-21 | 9.250 | 9.650 | 9.200 | 9.310 | 9.310 | 125,266 |
| 2025-12-18 | 8.810 | 9.250 | 8.620 | 9.250 | 9.250 | 404,292 |
| 2025-12-17 | 8.950 | 8.990 | 8.760 | 8.810 | 8.810 | 166,590 |
| 2025-12-16 | 9.010 | 9.100 | 8.910 | 8.950 | 8.950 | 222,059 |
| 2025-12-15 | 9.050 | 9.200 | 8.990 | 9.010 | 9.010 | 343,845 |
| 2025-12-14 | 9.170 | 9.290 | 9.000 | 9.050 | 9.050 | 164,147 |
| 2025-12-11 | 9.120 | 9.350 | 9.100 | 9.170 | 9.170 | 171,815 |
| 2025-12-10 | 9.210 | 9.310 | 9.060 | 9.120 | 9.120 | 149,909 |
| 2025-12-09 | 9.220 | 9.390 | 9.130 | 9.210 | 9.210 | 152,433 |
| 2025-12-08 | 9.210 | 9.430 | 9.180 | 9.220 | 9.220 | 184,316 |
| 2025-12-07 | 9.290 | 9.400 | 9.200 | 9.210 | 9.210 | 141,698 |
| 2025-12-04 | 9.350 | 9.440 | 9.170 | 9.290 | 9.290 | 98,065 |
| 2025-12-03 | 9.330 | 9.560 | 9.110 | 9.350 | 9.350 | 183,880 |
| 2025-12-02 | 9.230 | 9.500 | 9.230 | 9.330 | 9.330 | 111,181 |
| 2025-12-01 | 9.440 | 9.600 | 9.000 | 9.230 | 9.230 | 301,789 |
| 2025-11-30 | 9.510 | 9.660 | 9.230 | 9.440 | 9.440 | 118,065 |
| 2025-11-27 | 9.600 | 9.700 | 9.450 | 9.510 | 9.510 | 84,654 |
| 2025-11-26 | 9.380 | 9.650 | 9.300 | 9.600 | 9.600 | 189,985 |
| 2025-11-25 | 9.590 | 9.680 | 9.350 | 9.380 | 9.380 | 232,442 |
| 2025-11-24 | 9.670 | 9.790 | 9.540 | 9.590 | 9.590 | 64,912 |
| 2025-11-23 | 9.610 | 9.800 | 9.500 | 9.670 | 9.670 | 152,188 |
| 2025-11-20 | 9.610 | 9.950 | 9.520 | 9.610 | 9.610 | 103,402 |
| 2025-11-19 | 9.630 | 9.870 | 9.500 | 9.610 | 9.610 | 303,706 |
| 2025-11-18 | 9.940 | 10.000 | 9.600 | 9.630 | 9.630 | 223,514 |
| 2025-11-17 | 10.100 | 10.200 | 9.880 | 9.940 | 9.940 | 91,092 |
| 2025-11-16 | 9.770 | 10.250 | 9.720 | 10.100 | 10.100 | 432,876 |
| 2025-11-13 | 10.050 | 10.050 | 9.700 | 9.770 | 9.770 | 168,121 |
| 2025-11-12 | 9.830 | 10.120 | 9.730 | 10.050 | 10.050 | 185,513 |
| 2025-11-11 | 10.060 | 10.280 | 9.750 | 9.830 | 9.830 | 271,743 |
| 2025-11-10 | 10.160 | 10.490 | 9.980 | 10.060 | 10.060 | 148,081 |
| 2025-11-09 | 10.690 | 10.820 | 10.160 | 10.160 | 10.160 | 727,258 |
| 2025-11-06 | 11.000 | 11.190 | 10.450 | 10.690 | 10.690 | 965,745 |
| 2025-11-05 | 10.840 | 11.300 | 10.670 | 11.000 | 11.000 | 446,988 |
| 2025-11-04 | 11.080 | 11.170 | 10.530 | 10.840 | 10.840 | 860,086 |
| 2025-11-03 | 11.650 | 11.650 | 11.070 | 11.080 | 11.080 | 752,165 |
| 2025-11-02 | 11.100 | 11.650 | 10.710 | 11.650 | 11.650 | 1,082,779 |
| 2025-10-30 | 10.580 | 11.100 | 10.060 | 11.100 | 11.100 | 1,608,284 |
| 2025-10-29 | 10.080 | 10.580 | 10.080 | 10.580 | 10.580 | 1,040,806 |
| 2025-10-28 | 9.600 | 10.080 | 9.600 | 10.080 | 10.080 | 747,451 |
| 2025-10-27 | 9.150 | 9.600 | 9.140 | 9.600 | 9.600 | 614,542 |
| 2025-10-26 | 9.010 | 9.170 | 8.860 | 9.150 | 9.150 | 137,119 |
| 2025-10-23 | 8.900 | 9.140 | 8.810 | 9.010 | 9.010 | 210,963 |
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.