ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 8.210 | 8.620 | 8.200 | 8.610 | 8.610 | 242,471 |
| 2024-10-24 | 7.980 | 8.370 | 7.900 | 8.210 | 8.210 | 310,269 |
| 2024-10-23 | 8.100 | 8.150 | 7.950 | 7.980 | 7.980 | 78,289 |
| 2024-10-22 | 8.010 | 8.210 | 7.950 | 8.100 | 8.100 | 129,765 |
| 2024-10-21 | 8.010 | 8.100 | 7.850 | 8.010 | 8.010 | 68,082 |
| 2024-10-20 | 8.160 | 8.270 | 7.870 | 8.010 | 8.010 | 167,569 |
| 2024-10-17 | 7.920 | 8.200 | 7.630 | 8.160 | 8.160 | 165,840 |
| 2024-10-16 | 8.200 | 8.200 | 7.810 | 7.920 | 7.920 | 283,269 |
| 2024-10-15 | 8.040 | 8.270 | 7.970 | 8.200 | 8.200 | 95,936 |
| 2024-10-14 | 8.080 | 8.330 | 7.680 | 8.040 | 8.040 | 77,776 |
| 2024-10-13 | 7.710 | 8.090 | 7.710 | 8.080 | 8.080 | 133,445 |
| 2024-10-10 | 8.070 | 8.200 | 7.670 | 7.710 | 7.710 | 190,516 |
| 2024-10-09 | 8.330 | 8.470 | 8.000 | 8.070 | 8.070 | 160,293 |
| 2024-10-08 | 8.390 | 8.570 | 8.110 | 8.330 | 8.330 | 125,371 |
| 2024-10-07 | 8.610 | 8.610 | 8.310 | 8.390 | 8.390 | 180,561 |
| 2024-10-03 | 8.590 | 8.830 | 8.260 | 8.610 | 8.610 | 123,775 |
| 2024-10-02 | 9.020 | 9.020 | 8.570 | 8.590 | 8.590 | 183,293 |
| 2024-10-01 | 8.940 | 9.270 | 8.860 | 9.020 | 9.020 | 344,606 |
| 2024-09-30 | 8.980 | 9.190 | 8.730 | 8.940 | 8.940 | 175,423 |
| 2024-09-29 | 9.140 | 9.320 | 8.910 | 8.980 | 8.980 | 264,510 |
| 2024-09-26 | 9.400 | 9.630 | 9.100 | 9.140 | 9.140 | 125,125 |
| 2024-09-25 | 9.400 | 9.410 | 9.130 | 9.400 | 9.400 | 73,964 |
| 2024-09-24 | 9.030 | 9.480 | 9.020 | 9.400 | 9.400 | 220,723 |
| 2024-09-23 | 9.470 | 9.470 | 9.020 | 9.030 | 9.030 | 238,657 |
| 2024-09-22 | 9.690 | 9.690 | 9.210 | 9.470 | 9.470 | 189,845 |
| 2024-09-19 | 9.290 | 9.750 | 9.290 | 9.690 | 9.690 | 523,178 |
| 2024-09-18 | 8.850 | 9.290 | 8.800 | 9.290 | 9.290 | 176,749 |
| 2024-09-17 | 9.060 | 9.100 | 8.810 | 8.850 | 8.850 | 112,494 |
| 2024-09-16 | 9.080 | 9.300 | 9.000 | 9.060 | 9.060 | 169,547 |
| 2024-09-12 | 9.130 | 9.330 | 9.060 | 9.080 | 9.080 | 98,470 |
| 2024-09-11 | 9.180 | 9.350 | 8.900 | 9.130 | 9.130 | 127,654 |
| 2024-09-10 | 9.150 | 9.330 | 9.020 | 9.180 | 9.180 | 79,996 |
| 2024-09-09 | 9.250 | 9.300 | 9.110 | 9.150 | 9.150 | 104,358 |
| 2024-09-08 | 9.330 | 9.770 | 9.110 | 9.250 | 9.250 | 171,888 |
| 2024-09-05 | 9.120 | 9.400 | 9.010 | 9.330 | 9.330 | 224,407 |
| 2024-09-04 | 9.090 | 9.370 | 8.900 | 9.120 | 9.120 | 129,679 |
| 2024-09-03 | 9.340 | 9.640 | 8.960 | 9.090 | 9.090 | 176,680 |
| 2024-09-02 | 9.390 | 9.580 | 8.960 | 9.340 | 9.340 | 354,992 |
| 2024-09-01 | 9.880 | 9.890 | 9.390 | 9.390 | 9.390 | 593,565 |
| 2024-08-29 | 9.930 | 10.240 | 9.840 | 9.880 | 9.880 | 326,647 |
| 2024-08-28 | 9.600 | 10.080 | 9.520 | 9.930 | 9.930 | 466,027 |
| 2024-08-27 | 9.800 | 9.980 | 9.500 | 9.600 | 9.600 | 391,120 |
| 2024-08-26 | 9.780 | 10.150 | 9.350 | 9.800 | 9.800 | 566,676 |
| 2024-08-25 | 10.290 | 10.480 | 9.780 | 9.780 | 9.780 | 620,980 |
| 2024-08-22 | 10.200 | 10.710 | 9.840 | 10.290 | 10.290 | 751,657 |
| 2024-08-21 | 9.720 | 10.200 | 9.720 | 10.200 | 10.200 | 1,648,833 |
| 2024-08-20 | 9.260 | 9.720 | 9.260 | 9.720 | 9.720 | 330,250 |
| 2024-08-19 | 8.820 | 9.260 | 8.820 | 9.260 | 9.260 | 419,479 |
| 2024-08-18 | 8.400 | 8.820 | 8.400 | 8.820 | 8.820 | 267,642 |
| 2024-08-15 | 8.730 | 8.980 | 8.340 | 8.400 | 8.400 | 291,416 |
| 2024-08-14 | 8.920 | 9.260 | 8.640 | 8.730 | 8.730 | 247,915 |
| 2024-08-13 | 9.070 | 9.260 | 8.810 | 8.920 | 8.920 | 240,887 |
| 2024-08-12 | 9.260 | 9.440 | 9.020 | 9.070 | 9.070 | 279,058 |
| 2024-08-11 | 9.040 | 9.350 | 8.900 | 9.260 | 9.260 | 247,500 |
| 2024-08-08 | 9.510 | 9.600 | 9.040 | 9.040 | 9.040 | 744,913 |
| 2024-08-07 | 9.710 | 10.190 | 9.300 | 9.510 | 9.510 | 573,753 |
| 2024-08-06 | 9.250 | 9.710 | 8.950 | 9.710 | 9.710 | 757,402 |
| 2024-08-05 | 9.060 | 9.510 | 8.610 | 9.250 | 9.250 | 1,205,288 |
| 2024-08-04 | 9.530 | 9.580 | 9.060 | 9.060 | 9.060 | 761,951 |
| 2024-08-01 | 9.980 | 10.250 | 9.490 | 9.530 | 9.530 | 663,048 |
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.