ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9.230 | 9.380 | 9.110 | 9.160 | 9.160 | 51,738 |
| 2025-07-27 | 9.410 | 9.590 | 9.170 | 9.230 | 9.230 | 61,228 |
| 2025-07-23 | 9.460 | 9.500 | 9.200 | 9.410 | 9.410 | 105,333 |
| 2025-07-22 | 9.460 | 9.630 | 9.220 | 9.460 | 9.460 | 138,140 |
| 2025-07-21 | 9.300 | 9.650 | 9.110 | 9.460 | 9.460 | 206,025 |
| 2025-07-20 | 9.440 | 9.620 | 9.260 | 9.300 | 9.300 | 116,467 |
| 2025-07-17 | 9.080 | 9.530 | 9.040 | 9.440 | 9.440 | 360,077 |
| 2025-07-16 | 8.970 | 9.190 | 8.970 | 9.080 | 9.080 | 280,370 |
| 2025-07-15 | 9.030 | 9.110 | 8.930 | 8.970 | 8.970 | 92,403 |
| 2025-07-14 | 9.020 | 9.120 | 8.970 | 9.030 | 9.030 | 60,945 |
| 2025-07-13 | 9.120 | 9.190 | 8.970 | 9.020 | 9.020 | 85,542 |
| 2025-07-10 | 9.030 | 9.150 | 8.950 | 9.120 | 9.120 | 108,194 |
| 2025-07-09 | 9.090 | 9.200 | 8.950 | 9.030 | 9.030 | 61,251 |
| 2025-07-07 | 9.000 | 9.190 | 8.800 | 9.090 | 9.090 | 162,209 |
| 2025-07-06 | 9.010 | 9.230 | 8.950 | 9.000 | 9.000 | 164,255 |
| 2025-07-02 | 9.010 | 9.140 | 8.930 | 9.010 | 9.010 | 107,793 |
| 2025-07-01 | 9.030 | 9.300 | 8.920 | 9.010 | 9.010 | 96,868 |
| 2025-06-30 | 9.040 | 9.330 | 8.900 | 9.030 | 9.030 | 99,879 |
| 2025-06-29 | 9.200 | 9.520 | 9.000 | 9.040 | 9.040 | 135,650 |
| 2025-06-25 | 9.120 | 9.240 | 9.000 | 9.200 | 9.200 | 154,819 |
| 2025-06-24 | 8.690 | 9.120 | 8.690 | 9.120 | 9.120 | 145,192 |
| 2025-06-23 | 8.340 | 8.750 | 8.340 | 8.690 | 8.690 | 190,118 |
| 2025-06-22 | 7.950 | 8.340 | 7.560 | 8.340 | 8.340 | 213,177 |
| 2025-06-19 | 8.220 | 8.430 | 7.920 | 7.950 | 7.950 | 143,673 |
| 2025-06-18 | 8.640 | 8.650 | 8.210 | 8.220 | 8.220 | 256,095 |
| 2025-06-17 | 9.010 | 9.200 | 8.560 | 8.640 | 8.640 | 134,801 |
| 2025-06-16 | 9.320 | 9.390 | 8.970 | 9.010 | 9.010 | 264,783 |
| 2025-06-15 | 9.810 | 9.810 | 9.320 | 9.320 | 9.320 | 243,398 |
| 2025-06-12 | 10.160 | 10.160 | 9.740 | 9.810 | 9.810 | 198,248 |
| 2025-06-11 | 10.120 | 10.350 | 10.080 | 10.160 | 10.160 | 224,510 |
| 2025-06-10 | 10.350 | 10.360 | 10.080 | 10.120 | 10.120 | 151,302 |
| 2025-06-04 | 10.160 | 10.460 | 10.040 | 10.350 | 10.350 | 238,586 |
| 2025-06-03 | 10.030 | 10.290 | 9.750 | 10.160 | 10.160 | 222,994 |
| 2025-06-02 | 10.010 | 10.320 | 9.600 | 10.030 | 10.030 | 212,250 |
| 2025-06-01 | 10.520 | 10.520 | 10.000 | 10.010 | 10.010 | 418,362 |
| 2025-05-29 | 10.480 | 10.950 | 10.320 | 10.520 | 10.520 | 311,797 |
| 2025-05-28 | 10.040 | 10.540 | 9.960 | 10.480 | 10.480 | 383,372 |
| 2025-05-27 | 9.940 | 10.340 | 9.830 | 10.040 | 10.040 | 376,356 |
| 2025-05-26 | 10.390 | 10.450 | 9.900 | 9.940 | 9.940 | 376,688 |
| 2025-05-25 | 10.680 | 10.860 | 10.190 | 10.390 | 10.390 | 394,495 |
| 2025-05-22 | 10.180 | 10.680 | 10.180 | 10.680 | 10.680 | 503,904 |
| 2025-05-21 | 9.700 | 10.180 | 9.270 | 10.180 | 10.180 | 457,594 |
| 2025-05-20 | 10.050 | 10.170 | 9.670 | 9.700 | 9.700 | 286,585 |
| 2025-05-19 | 9.950 | 10.370 | 9.700 | 10.050 | 10.050 | 403,789 |
| 2025-05-18 | 9.480 | 9.950 | 9.030 | 9.950 | 9.950 | 775,297 |
| 2025-05-15 | 9.680 | 9.680 | 9.250 | 9.480 | 9.480 | 314,177 |
| 2025-05-14 | 9.220 | 9.680 | 8.920 | 9.680 | 9.680 | 337,355 |
| 2025-05-13 | 8.790 | 9.220 | 8.790 | 9.220 | 9.220 | 1,003,431 |
| 2025-05-12 | 8.380 | 8.790 | 8.250 | 8.790 | 8.790 | 350,226 |
| 2025-05-11 | 8.610 | 8.650 | 8.210 | 8.380 | 8.380 | 126,527 |
| 2025-05-08 | 8.610 | 8.700 | 8.310 | 8.610 | 8.610 | 34,889 |
| 2025-05-07 | 8.300 | 8.710 | 8.300 | 8.610 | 8.610 | 172,935 |
| 2025-05-06 | 8.730 | 8.820 | 8.300 | 8.300 | 8.300 | 147,742 |
| 2025-05-05 | 8.760 | 8.870 | 8.540 | 8.730 | 8.730 | 116,670 |
| 2025-05-04 | 8.660 | 8.830 | 8.500 | 8.760 | 8.760 | 117,705 |
| 2025-04-30 | 8.730 | 8.730 | 8.300 | 8.660 | 8.660 | 215,552 |
| 2025-04-29 | 8.450 | 8.780 | 8.150 | 8.730 | 8.730 | 104,555 |
| 2025-04-28 | 8.050 | 8.450 | 8.010 | 8.450 | 8.450 | 318,599 |
| 2025-04-27 | 8.050 | 8.150 | 8.030 | 8.050 | 8.050 | 30,449 |
| 2025-04-23 | 8.070 | 8.150 | 8.040 | 8.050 | 8.050 | 46,125 |
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.