ARAB POLVARA SPINNING & WEAVING CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.990 | 8.300 | 7.850 | 7.970 | 7.970 | 81,970 |
| 2026-10-15 | 7.910 | 8.170 | 7.910 | 7.990 | 7.990 | 38,486 |
| 2026-10-14 | 7.910 | 8.240 | 7.870 | 7.910 | 7.910 | 23,246 |
| 2026-10-13 | 8.180 | 8.250 | 7.840 | 7.910 | 7.910 | 83,425 |
| 2026-10-12 | 8.240 | 8.510 | 8.030 | 8.180 | 8.180 | 68,041 |
| 2026-10-11 | 8.440 | 8.570 | 8.050 | 8.240 | 8.240 | 58,435 |
| 2026-10-07 | 8.600 | 8.630 | 8.250 | 8.440 | 8.440 | 129,925 |
| 2026-10-06 | 8.560 | 8.920 | 8.500 | 8.600 | 8.600 | 127,373 |
| 2026-10-05 | 8.160 | 8.560 | 8.160 | 8.560 | 8.560 | 238,060 |
| 2026-10-04 | 8.230 | 8.320 | 8.020 | 8.160 | 8.160 | 91,792 |
| 2026-10-01 | 7.950 | 8.310 | 7.950 | 8.230 | 8.230 | 62,286 |
| 2026-09-30 | 8.030 | 8.070 | 7.860 | 7.930 | 7.930 | 51,253 |
| 2026-09-29 | 8.030 | 8.230 | 7.940 | 8.030 | 8.030 | 23,294 |
| 2026-09-28 | 8.000 | 8.110 | 7.810 | 8.030 | 8.030 | 62,243 |
| 2026-09-27 | 8.210 | 8.310 | 8.130 | 8.190 | 8.190 | 31,533 |
| 2026-09-24 | 8.240 | 8.340 | 8.160 | 8.190 | 8.190 | 62,581 |
| 2026-09-23 | 8.260 | 8.390 | 8.200 | 8.320 | 8.320 | 51,728 |
| 2026-09-22 | 8.360 | 8.440 | 8.210 | 8.220 | 8.220 | 54,866 |
| 2026-09-21 | 8.470 | 8.470 | 8.200 | 8.300 | 8.300 | 134,201 |
| 2026-09-20 | 8.660 | 8.660 | 8.450 | 8.520 | 8.520 | 41,690 |
| 2026-09-17 | 8.420 | 8.690 | 8.420 | 8.650 | 8.650 | 124,071 |
| 2026-09-16 | 8.380 | 8.520 | 8.380 | 8.420 | 8.420 | 57,933 |
| 2026-09-15 | 8.500 | 8.560 | 8.370 | 8.390 | 8.390 | 87,771 |
| 2026-09-14 | 8.560 | 8.590 | 8.490 | 8.500 | 8.500 | 110,493 |
| 2026-09-13 | 8.670 | 8.680 | 8.510 | 8.560 | 8.560 | 48,173 |
| 2026-09-10 | 8.590 | 8.680 | 8.510 | 8.600 | 8.600 | 49,626 |
| 2026-09-09 | 8.690 | 8.700 | 8.510 | 8.590 | 8.590 | 70,210 |
| 2026-09-08 | 8.690 | 8.720 | 8.600 | 8.670 | 8.670 | 70,967 |
| 2026-09-07 | 8.690 | 8.700 | 8.550 | 8.650 | 8.650 | 179,917 |
| 2026-09-06 | 8.620 | 8.730 | 8.510 | 8.570 | 8.570 | 159,593 |
| 2026-09-03 | 8.650 | 8.700 | 8.500 | 8.500 | 8.500 | 130,051 |
| 2026-09-02 | 8.690 | 8.700 | 8.560 | 8.650 | 8.650 | 95,981 |
| 2026-09-01 | 8.750 | 8.750 | 8.450 | 8.700 | 8.700 | 135,603 |
| 2026-08-31 | 8.750 | 8.790 | 8.570 | 8.680 | 8.680 | 130,154 |
| 2026-08-30 | 8.550 | 8.670 | 8.460 | 8.560 | 8.560 | 131,405 |
| 2026-08-26 | 8.640 | 8.690 | 8.500 | 8.510 | 8.510 | 175,299 |
| 2026-08-25 | 8.690 | 8.700 | 8.530 | 8.580 | 8.580 | 126,993 |
| 2026-08-24 | 8.800 | 8.810 | 8.410 | 8.690 | 8.690 | 142,254 |
| 2026-08-23 | 8.720 | 8.890 | 8.700 | 8.750 | 8.750 | 132,841 |
| 2026-08-20 | 8.710 | 8.990 | 8.600 | 8.790 | 8.790 | 145,376 |
| 2026-08-19 | 8.860 | 9.100 | 8.710 | 8.740 | 8.740 | 232,927 |
| 2026-08-18 | 9.120 | 9.120 | 8.700 | 8.740 | 8.740 | 402,803 |
| 2026-08-17 | 9.130 | 9.390 | 9.010 | 9.120 | 9.120 | 196,774 |
| 2026-08-16 | 8.700 | 9.130 | 8.650 | 9.130 | 9.130 | 662,746 |
| 2026-08-13 | 8.720 | 8.780 | 8.640 | 8.700 | 8.700 | 97,088 |
| 2026-08-12 | 8.690 | 8.830 | 8.690 | 8.720 | 8.720 | 80,328 |
| 2026-08-11 | 8.740 | 8.890 | 8.640 | 8.690 | 8.690 | 126,740 |
| 2026-08-10 | 8.800 | 8.890 | 8.700 | 8.740 | 8.740 | 109,389 |
| 2026-08-09 | 8.830 | 8.970 | 8.710 | 8.800 | 8.800 | 128,903 |
| 2026-08-06 | 8.860 | 8.980 | 8.640 | 8.830 | 8.830 | 258,931 |
| 2026-08-05 | 8.840 | 9.000 | 8.840 | 8.860 | 8.860 | 115,259 |
| 2026-08-04 | 8.890 | 9.070 | 8.630 | 8.840 | 8.840 | 255,496 |
| 2026-08-03 | 8.720 | 9.000 | 8.620 | 8.890 | 8.890 | 275,878 |
| 2026-08-02 | 8.750 | 8.900 | 8.610 | 8.720 | 8.720 | 169,837 |
| 2026-07-30 | 8.840 | 8.910 | 8.600 | 8.750 | 8.750 | 78,301 |
| 2026-07-29 | 8.980 | 9.050 | 8.800 | 8.840 | 8.840 | 87,877 |
| 2026-07-28 | 9.150 | 9.160 | 8.890 | 8.980 | 8.980 | 93,482 |
| 2026-07-27 | 8.730 | 9.160 | 8.730 | 9.150 | 9.150 | 401,619 |
| 2026-07-26 | 8.910 | 9.140 | 8.620 | 8.730 | 8.730 | 213,100 |
| 2026-07-22 | 9.230 | 9.340 | 8.900 | 8.910 | 8.910 | 186,231 |
Page 1 of 21 · 1,214 trading daysOlder →
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.