ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.060 | 8.100 | 8.010 | 8.070 | 8.070 | 41,154 |
| 2025-04-17 | 8.180 | 8.190 | 8.000 | 8.060 | 8.060 | 63,711 |
| 2025-04-16 | 7.970 | 8.200 | 7.940 | 8.180 | 8.180 | 180,798 |
| 2025-04-15 | 8.100 | 8.130 | 7.940 | 7.970 | 7.970 | 62,031 |
| 2025-04-14 | 7.950 | 8.140 | 7.950 | 8.100 | 8.100 | 94,584 |
| 2025-04-13 | 7.970 | 8.000 | 7.930 | 7.950 | 7.950 | 88,494 |
| 2025-04-10 | 8.000 | 8.100 | 7.950 | 7.970 | 7.970 | 56,114 |
| 2025-04-09 | 8.010 | 8.150 | 7.960 | 8.000 | 8.000 | 85,073 |
| 2025-04-08 | 8.010 | 8.080 | 7.970 | 8.010 | 8.010 | 17,873 |
| 2025-04-07 | 7.960 | 8.050 | 7.830 | 8.010 | 8.010 | 91,600 |
| 2025-04-06 | 8.100 | 8.100 | 7.900 | 7.960 | 7.960 | 136,883 |
| 2025-04-03 | 8.100 | 8.240 | 8.050 | 8.100 | 8.100 | 22,447 |
| 2025-03-27 | 8.090 | 8.260 | 8.010 | 8.100 | 8.100 | 61,480 |
| 2025-03-26 | 8.220 | 8.300 | 8.070 | 8.090 | 8.090 | 45,909 |
| 2025-03-25 | 8.150 | 8.280 | 8.090 | 8.220 | 8.220 | 46,191 |
| 2025-03-24 | 8.200 | 8.300 | 8.090 | 8.150 | 8.150 | 51,121 |
| 2025-03-23 | 8.080 | 8.300 | 8.050 | 8.200 | 8.200 | 47,334 |
| 2025-03-20 | 8.270 | 8.300 | 8.010 | 8.080 | 8.080 | 75,343 |
| 2025-03-19 | 8.320 | 8.340 | 8.200 | 8.270 | 8.270 | 117,577 |
| 2025-03-18 | 8.320 | 8.320 | 8.200 | 8.320 | 8.320 | 26,879 |
| 2025-03-17 | 8.320 | 8.380 | 8.150 | 8.320 | 8.320 | 30,590 |
| 2025-03-16 | 8.320 | 8.380 | 8.200 | 8.320 | 8.320 | 98,104 |
| 2025-03-13 | 8.290 | 8.400 | 8.090 | 8.320 | 8.320 | 70,595 |
| 2025-03-12 | 8.290 | 8.290 | 8.080 | 8.290 | 8.290 | 25,563 |
| 2025-03-11 | 8.290 | 8.360 | 8.080 | 8.290 | 8.290 | 30,662 |
| 2025-03-10 | 8.120 | 8.360 | 8.120 | 8.290 | 8.290 | 147,226 |
| 2025-03-09 | 8.050 | 8.180 | 8.050 | 8.120 | 8.120 | 101,492 |
| 2025-03-06 | 7.880 | 8.150 | 7.880 | 8.050 | 8.050 | 214,462 |
| 2025-03-05 | 7.880 | 8.000 | 7.800 | 7.880 | 7.880 | 93,080 |
| 2025-03-04 | 7.880 | 8.000 | 7.820 | 7.880 | 7.880 | 27,957 |
| 2025-03-03 | 7.990 | 8.110 | 7.850 | 7.880 | 7.880 | 79,847 |
| 2025-03-02 | 7.990 | 8.200 | 7.900 | 7.990 | 7.990 | 30,593 |
| 2025-02-27 | 8.010 | 8.200 | 7.950 | 7.990 | 7.990 | 111,074 |
| 2025-02-26 | 8.120 | 8.230 | 7.910 | 8.010 | 8.010 | 92,494 |
| 2025-02-25 | 7.970 | 8.250 | 7.930 | 8.120 | 8.120 | 57,831 |
| 2025-02-24 | 7.970 | 8.160 | 7.900 | 7.970 | 7.970 | 217,754 |
| 2025-02-23 | 8.120 | 8.140 | 7.940 | 7.970 | 7.970 | 47,663 |
| 2025-02-20 | 7.900 | 8.250 | 7.900 | 8.120 | 8.120 | 116,264 |
| 2025-02-19 | 8.300 | 8.300 | 7.890 | 7.900 | 7.900 | 476,083 |
| 2025-02-18 | 8.730 | 8.730 | 8.300 | 8.300 | 8.300 | 261,099 |
| 2025-02-17 | 8.400 | 8.750 | 8.360 | 8.730 | 8.730 | 85,790 |
| 2025-02-16 | 8.540 | 8.750 | 8.350 | 8.400 | 8.400 | 160,056 |
| 2025-02-13 | 8.540 | 8.780 | 8.450 | 8.540 | 8.540 | 32,149 |
| 2025-02-12 | 8.430 | 8.790 | 8.090 | 8.540 | 8.540 | 117,689 |
| 2025-02-11 | 8.700 | 8.700 | 8.300 | 8.430 | 8.430 | 94,129 |
| 2025-02-10 | 8.710 | 8.780 | 8.600 | 8.700 | 8.700 | 64,148 |
| 2025-02-09 | 8.760 | 8.790 | 8.600 | 8.710 | 8.710 | 59,790 |
| 2025-02-06 | 8.670 | 8.990 | 8.250 | 8.760 | 8.760 | 111,907 |
| 2025-02-05 | 8.970 | 8.990 | 8.600 | 8.670 | 8.670 | 235,967 |
| 2025-02-04 | 9.040 | 9.080 | 8.910 | 8.970 | 8.970 | 48,818 |
| 2025-02-03 | 8.660 | 9.090 | 8.500 | 9.040 | 9.040 | 299,856 |
| 2025-02-02 | 8.800 | 8.900 | 8.500 | 8.660 | 8.660 | 104,258 |
| 2025-01-30 | 8.990 | 9.000 | 8.700 | 8.800 | 8.800 | 137,949 |
| 2025-01-29 | 8.970 | 9.060 | 8.820 | 8.990 | 8.990 | 106,985 |
| 2025-01-28 | 8.890 | 9.170 | 8.800 | 8.970 | 8.970 | 175,635 |
| 2025-01-27 | 9.200 | 9.200 | 8.850 | 8.890 | 8.890 | 77,063 |
| 2025-01-26 | 8.850 | 9.290 | 8.850 | 9.200 | 9.200 | 260,683 |
| 2025-01-23 | 8.920 | 9.040 | 8.740 | 8.850 | 8.850 | 92,394 |
| 2025-01-22 | 9.010 | 9.080 | 8.870 | 8.920 | 8.920 | 161,109 |
| 2025-01-21 | 9.060 | 9.210 | 8.870 | 9.010 | 9.010 | 108,693 |
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.