ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.830 | 8.960 | 8.800 | 8.900 | 8.900 | 75,396 |
| 2025-10-21 | 8.830 | 9.090 | 8.700 | 8.830 | 8.830 | 224,883 |
| 2025-10-20 | 9.050 | 9.100 | 8.800 | 8.830 | 8.830 | 344,832 |
| 2025-10-19 | 9.010 | 9.100 | 8.890 | 9.050 | 9.050 | 134,708 |
| 2025-10-16 | 9.000 | 9.140 | 8.610 | 9.010 | 9.010 | 82,477 |
| 2025-10-15 | 8.910 | 9.250 | 8.870 | 9.000 | 9.000 | 304,054 |
| 2025-10-14 | 9.280 | 9.450 | 8.870 | 8.910 | 8.910 | 340,452 |
| 2025-10-13 | 9.030 | 9.310 | 8.890 | 9.280 | 9.280 | 219,831 |
| 2025-10-12 | 9.130 | 9.150 | 8.860 | 9.030 | 9.030 | 154,598 |
| 2025-10-08 | 9.030 | 9.200 | 8.970 | 9.130 | 9.130 | 68,354 |
| 2025-10-07 | 8.890 | 9.300 | 8.890 | 9.030 | 9.030 | 306,495 |
| 2025-10-06 | 9.020 | 9.040 | 8.760 | 8.890 | 8.890 | 103,922 |
| 2025-10-05 | 9.000 | 9.090 | 8.870 | 9.020 | 9.020 | 69,715 |
| 2025-10-02 | 9.020 | 9.170 | 8.730 | 9.000 | 9.000 | 66,317 |
| 2025-10-01 | 9.050 | 9.300 | 8.910 | 9.020 | 9.020 | 194,681 |
| 2025-09-30 | 8.620 | 9.050 | 8.620 | 9.050 | 9.050 | 321,630 |
| 2025-09-29 | 8.710 | 8.890 | 8.600 | 8.620 | 8.620 | 94,740 |
| 2025-09-28 | 8.830 | 8.980 | 8.570 | 8.710 | 8.710 | 105,750 |
| 2025-09-25 | 8.880 | 9.050 | 8.440 | 8.830 | 8.830 | 134,422 |
| 2025-09-24 | 8.880 | 9.090 | 8.750 | 8.880 | 8.880 | 20,206 |
| 2025-09-23 | 8.960 | 9.110 | 8.760 | 8.880 | 8.880 | 98,842 |
| 2025-09-22 | 8.800 | 9.240 | 8.750 | 8.960 | 8.960 | 106,110 |
| 2025-09-21 | 8.790 | 8.950 | 8.740 | 8.800 | 8.800 | 143,208 |
| 2025-09-18 | 8.910 | 9.130 | 8.700 | 8.790 | 8.790 | 193,942 |
| 2025-09-17 | 8.990 | 9.200 | 8.900 | 8.910 | 8.910 | 67,711 |
| 2025-09-16 | 9.280 | 9.400 | 8.890 | 8.990 | 8.990 | 144,409 |
| 2025-09-15 | 9.270 | 9.510 | 9.200 | 9.280 | 9.280 | 55,256 |
| 2025-09-14 | 9.460 | 9.500 | 9.150 | 9.270 | 9.270 | 187,001 |
| 2025-09-11 | 9.610 | 9.690 | 9.320 | 9.460 | 9.460 | 190,788 |
| 2025-09-10 | 9.320 | 9.780 | 9.250 | 9.610 | 9.610 | 408,985 |
| 2025-09-09 | 9.190 | 9.410 | 8.950 | 9.320 | 9.320 | 298,470 |
| 2025-09-08 | 9.180 | 9.210 | 8.920 | 9.190 | 9.190 | 161,962 |
| 2025-09-07 | 9.180 | 9.230 | 9.000 | 9.180 | 9.180 | 26,372 |
| 2025-09-03 | 8.960 | 9.300 | 8.860 | 9.180 | 9.180 | 340,627 |
| 2025-09-02 | 8.910 | 9.040 | 8.860 | 8.960 | 8.960 | 49,663 |
| 2025-09-01 | 9.000 | 9.110 | 8.710 | 8.910 | 8.910 | 63,621 |
| 2025-08-31 | 9.150 | 9.240 | 8.910 | 9.000 | 9.000 | 85,593 |
| 2025-08-28 | 8.980 | 9.410 | 8.610 | 9.150 | 9.150 | 298,805 |
| 2025-08-27 | 8.560 | 8.980 | 8.220 | 8.980 | 8.980 | 176,921 |
| 2025-08-26 | 8.700 | 8.830 | 8.480 | 8.560 | 8.560 | 101,530 |
| 2025-08-25 | 8.840 | 8.870 | 8.680 | 8.700 | 8.700 | 90,388 |
| 2025-08-24 | 8.600 | 8.990 | 8.600 | 8.840 | 8.840 | 46,609 |
| 2025-08-21 | 8.600 | 8.840 | 8.600 | 8.600 | 8.600 | 23,168 |
| 2025-08-20 | 8.930 | 8.990 | 8.520 | 8.600 | 8.600 | 46,083 |
| 2025-08-19 | 8.940 | 9.040 | 8.840 | 8.930 | 8.930 | 57,060 |
| 2025-08-18 | 8.910 | 9.080 | 8.480 | 8.940 | 8.940 | 125,724 |
| 2025-08-17 | 9.010 | 9.070 | 8.890 | 8.910 | 8.910 | 105,470 |
| 2025-08-14 | 8.920 | 9.100 | 8.920 | 9.010 | 9.010 | 39,198 |
| 2025-08-13 | 9.070 | 9.160 | 8.860 | 8.920 | 8.920 | 141,004 |
| 2025-08-12 | 9.080 | 9.190 | 9.000 | 9.070 | 9.070 | 63,217 |
| 2025-08-11 | 9.050 | 9.220 | 9.000 | 9.080 | 9.080 | 116,587 |
| 2025-08-10 | 9.180 | 9.240 | 9.020 | 9.050 | 9.050 | 119,293 |
| 2025-08-07 | 9.020 | 9.250 | 9.020 | 9.180 | 9.180 | 35,596 |
| 2025-08-06 | 9.300 | 9.340 | 9.010 | 9.020 | 9.020 | 161,320 |
| 2025-08-05 | 9.030 | 9.360 | 8.840 | 9.300 | 9.300 | 118,208 |
| 2025-08-04 | 9.000 | 9.150 | 8.900 | 9.030 | 9.030 | 70,635 |
| 2025-08-03 | 9.100 | 9.140 | 9.000 | 9.000 | 9.000 | 61,739 |
| 2025-07-31 | 9.130 | 9.210 | 9.010 | 9.100 | 9.100 | 44,662 |
| 2025-07-30 | 9.120 | 9.270 | 9.000 | 9.130 | 9.130 | 80,225 |
| 2025-07-29 | 9.160 | 9.230 | 9.000 | 9.120 | 9.120 | 82,341 |
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.