ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.060 | 9.370 | 9.000 | 9.060 | 9.060 | 295,604 |
| 2025-01-19 | 9.510 | 9.780 | 9.040 | 9.060 | 9.060 | 539,473 |
| 2025-01-16 | 9.940 | 10.050 | 9.460 | 9.510 | 9.510 | 403,858 |
| 2025-01-15 | 9.790 | 10.270 | 9.780 | 9.940 | 9.940 | 876,107 |
| 2025-01-14 | 9.330 | 9.790 | 8.940 | 9.790 | 9.790 | 452,511 |
| 2025-01-13 | 9.780 | 10.240 | 9.300 | 9.330 | 9.330 | 709,671 |
| 2025-01-12 | 9.330 | 9.790 | 8.940 | 9.780 | 9.780 | 803,784 |
| 2025-01-09 | 8.890 | 9.330 | 8.890 | 9.330 | 9.330 | 60,957 |
| 2025-01-08 | 8.470 | 8.890 | 8.470 | 8.890 | 8.890 | 274,887 |
| 2025-01-06 | 8.340 | 8.690 | 8.330 | 8.470 | 8.470 | 132,285 |
| 2025-01-05 | 8.390 | 8.600 | 8.240 | 8.340 | 8.340 | 84,830 |
| 2025-01-02 | 8.400 | 8.520 | 8.230 | 8.390 | 8.390 | 132,049 |
| 2024-12-31 | 8.540 | 8.800 | 8.300 | 8.400 | 8.400 | 189,939 |
| 2024-12-30 | 8.140 | 8.540 | 8.080 | 8.540 | 8.540 | 376,689 |
| 2024-12-29 | 7.760 | 8.140 | 7.750 | 8.140 | 8.140 | 269,595 |
| 2024-12-26 | 7.940 | 7.950 | 7.620 | 7.760 | 7.760 | 60,475 |
| 2024-12-25 | 7.820 | 7.950 | 7.620 | 7.940 | 7.940 | 0 |
| 2024-12-24 | 7.880 | 7.950 | 7.570 | 7.820 | 7.820 | 54,563 |
| 2024-12-23 | 8.050 | 8.080 | 7.860 | 7.880 | 7.880 | 104,382 |
| 2024-12-22 | 8.100 | 8.350 | 8.000 | 8.050 | 8.050 | 60,537 |
| 2024-12-19 | 7.720 | 8.100 | 7.400 | 8.100 | 8.100 | 219,000 |
| 2024-12-18 | 7.990 | 8.060 | 7.700 | 7.720 | 7.720 | 211,948 |
| 2024-12-17 | 8.100 | 8.140 | 7.950 | 7.990 | 7.990 | 64,117 |
| 2024-12-16 | 8.070 | 8.190 | 8.050 | 8.100 | 8.100 | 80,524 |
| 2024-12-15 | 8.190 | 8.290 | 8.030 | 8.070 | 8.070 | 95,963 |
| 2024-12-12 | 8.200 | 8.290 | 8.150 | 8.190 | 8.190 | 48,641 |
| 2024-12-11 | 8.200 | 8.270 | 8.150 | 8.200 | 8.200 | 43,677 |
| 2024-12-10 | 8.170 | 8.350 | 8.120 | 8.200 | 8.200 | 43,245 |
| 2024-12-09 | 8.340 | 8.340 | 8.140 | 8.170 | 8.170 | 115,435 |
| 2024-12-08 | 8.180 | 8.400 | 8.150 | 8.340 | 8.340 | 109,610 |
| 2024-12-05 | 8.270 | 8.390 | 8.100 | 8.180 | 8.180 | 102,218 |
| 2024-12-04 | 8.310 | 8.500 | 7.920 | 8.270 | 8.270 | 232,606 |
| 2024-12-03 | 8.300 | 8.590 | 8.300 | 8.310 | 8.310 | 85,274 |
| 2024-12-02 | 8.170 | 8.570 | 8.100 | 8.300 | 8.300 | 131,329 |
| 2024-12-01 | 8.240 | 8.550 | 8.000 | 8.170 | 8.170 | 216,327 |
| 2024-11-28 | 8.270 | 8.460 | 7.900 | 8.240 | 8.240 | 100,506 |
| 2024-11-27 | 8.460 | 8.570 | 8.200 | 8.270 | 8.270 | 268,218 |
| 2024-11-26 | 8.550 | 8.680 | 8.330 | 8.460 | 8.460 | 165,837 |
| 2024-11-25 | 8.690 | 8.740 | 8.500 | 8.550 | 8.550 | 248,766 |
| 2024-11-24 | 8.740 | 8.950 | 8.550 | 8.690 | 8.690 | 83,432 |
| 2024-11-21 | 8.330 | 8.740 | 8.170 | 8.740 | 8.740 | 407,761 |
| 2024-11-20 | 8.380 | 8.470 | 8.020 | 8.330 | 8.330 | 105,289 |
| 2024-11-19 | 8.810 | 8.810 | 8.370 | 8.380 | 8.380 | 300,510 |
| 2024-11-18 | 8.740 | 9.100 | 8.520 | 8.810 | 8.810 | 272,308 |
| 2024-11-17 | 8.330 | 8.740 | 8.330 | 8.740 | 8.740 | 257,677 |
| 2024-11-14 | 7.940 | 8.330 | 7.850 | 8.330 | 8.330 | 419,344 |
| 2024-11-13 | 7.910 | 8.100 | 7.720 | 7.940 | 7.940 | 236,262 |
| 2024-11-12 | 8.110 | 8.140 | 7.850 | 7.910 | 7.910 | 103,007 |
| 2024-11-11 | 7.800 | 8.180 | 7.680 | 8.110 | 8.110 | 263,993 |
| 2024-11-10 | 7.910 | 7.950 | 7.760 | 7.800 | 7.800 | 230,132 |
| 2024-11-07 | 7.870 | 7.980 | 7.810 | 7.910 | 7.910 | 85,248 |
| 2024-11-06 | 7.910 | 7.990 | 7.800 | 7.870 | 7.870 | 59,216 |
| 2024-11-05 | 8.010 | 8.100 | 7.860 | 7.910 | 7.910 | 311,521 |
| 2024-11-04 | 8.020 | 8.250 | 8.000 | 8.010 | 8.010 | 184,161 |
| 2024-11-03 | 8.000 | 8.130 | 7.950 | 8.020 | 8.020 | 203,289 |
| 2024-10-31 | 8.000 | 8.130 | 7.950 | 8.000 | 8.000 | 129,498 |
| 2024-10-30 | 8.130 | 8.200 | 7.900 | 8.000 | 8.000 | 225,682 |
| 2024-10-29 | 8.280 | 8.560 | 8.010 | 8.130 | 8.130 | 225,886 |
| 2024-10-28 | 8.610 | 8.760 | 8.230 | 8.280 | 8.280 | 293,574 |
| 2024-10-27 | 8.210 | 8.620 | 8.200 | 8.610 | 8.610 | 242,471 |
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.