Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.290 | 2.360 | 2.260 | 2.280 | 2.280 | 984,896 |
| 2024-07-29 | 2.370 | 2.390 | 2.280 | 2.290 | 2.290 | 2,192,736 |
| 2024-07-28 | 2.310 | 2.400 | 2.310 | 2.370 | 2.370 | 2,213,062 |
| 2024-07-24 | 2.300 | 2.460 | 2.220 | 2.310 | 2.310 | 3,861,716 |
| 2024-07-23 | 2.300 | 2.340 | 2.210 | 2.300 | 2.300 | 1,316,344 |
| 2024-07-22 | 2.240 | 2.460 | 2.240 | 2.300 | 2.300 | 6,037,321 |
| 2024-07-21 | 2.260 | 2.300 | 2.200 | 2.230 | 2.230 | 1,599,030 |
| 2024-07-18 | 2.220 | 2.340 | 2.170 | 2.260 | 2.260 | 7,156,504 |
| 2024-07-17 | 1.850 | 2.220 | 1.850 | 2.220 | 2.220 | 12,520,847 |
| 2024-07-16 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 216,907 |
| 2024-07-15 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 102,546 |
| 2024-07-14 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 1,094,888 |
| 2024-07-10 | 1.820 | 1.850 | 1.800 | 1.810 | 1.810 | 171,636 |
| 2024-07-09 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 78,852 |
| 2024-07-08 | 1.800 | 1.880 | 1.800 | 1.820 | 1.820 | 848,809 |
| 2024-07-07 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 92,987 |
| 2024-07-04 | 1.820 | 1.850 | 1.740 | 1.800 | 1.800 | 704,689 |
| 2024-07-03 | 1.820 | 1.860 | 1.600 | 1.820 | 1.820 | 1,692,068 |
| 2024-07-02 | 1.810 | 1.840 | 1.810 | 1.820 | 1.820 | 464,367 |
| 2024-07-01 | 1.770 | 1.840 | 1.770 | 1.810 | 1.810 | 763,562 |
| 2024-06-27 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 710,299 |
| 2024-06-26 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 329,898 |
| 2024-06-25 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 800,597 |
| 2024-06-24 | 1.710 | 1.800 | 1.700 | 1.790 | 1.790 | 1,605,578 |
| 2024-06-23 | 1.650 | 1.740 | 1.650 | 1.710 | 1.710 | 487,560 |
| 2024-06-13 | 1.660 | 1.680 | 1.630 | 1.650 | 1.650 | 462,809 |
| 2024-06-12 | 1.640 | 1.680 | 1.630 | 1.660 | 1.660 | 308,415 |
| 2024-06-11 | 1.610 | 1.680 | 1.600 | 1.640 | 1.640 | 538,912 |
| 2024-06-10 | 1.560 | 1.630 | 1.560 | 1.610 | 1.610 | 576,695 |
| 2024-06-09 | 1.660 | 1.660 | 1.550 | 1.560 | 1.560 | 820,722 |
| 2024-06-06 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 176,171 |
| 2024-06-05 | 1.710 | 1.730 | 1.620 | 1.660 | 1.660 | 321,502 |
| 2024-06-04 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 435,419 |
| 2024-06-03 | 1.720 | 1.760 | 1.690 | 1.700 | 1.700 | 705,984 |
| 2024-06-02 | 1.740 | 1.780 | 1.710 | 1.720 | 1.720 | 264,073 |
| 2024-05-30 | 1.810 | 1.810 | 1.730 | 1.740 | 1.740 | 504,211 |
| 2024-05-29 | 1.910 | 2.000 | 1.900 | 1.950 | 1.950 | 492,454 |
| 2024-05-28 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 209,597 |
| 2024-05-27 | 2.000 | 2.010 | 1.930 | 1.950 | 1.950 | 242,845 |
| 2024-05-26 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 384,657 |
| 2024-05-23 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 542,428 |
| 2024-05-22 | 1.890 | 2.000 | 1.890 | 1.940 | 1.940 | 1,464,858 |
| 2024-05-21 | 1.900 | 1.930 | 1.870 | 1.890 | 1.890 | 231,120 |
| 2024-05-20 | 1.940 | 1.950 | 1.890 | 1.900 | 1.900 | 481,494 |
| 2024-05-19 | 1.850 | 1.950 | 1.850 | 1.940 | 1.940 | 690,521 |
| 2024-05-16 | 1.790 | 1.860 | 1.760 | 1.850 | 1.850 | 434,327 |
| 2024-05-15 | 1.790 | 1.820 | 1.720 | 1.790 | 1.790 | 296,848 |
| 2024-05-14 | 1.760 | 1.850 | 1.760 | 1.790 | 1.790 | 322,295 |
| 2024-05-13 | 1.790 | 1.840 | 1.720 | 1.760 | 1.760 | 321,652 |
| 2024-05-12 | 1.850 | 1.860 | 1.760 | 1.790 | 1.790 | 401,687 |
| 2024-05-09 | 1.820 | 1.870 | 1.800 | 1.850 | 1.850 | 429,570 |
| 2024-05-08 | 1.840 | 1.890 | 1.800 | 1.820 | 1.820 | 227,717 |
| 2024-05-07 | 1.830 | 1.890 | 1.800 | 1.840 | 1.840 | 553,800 |
| 2024-05-02 | 1.810 | 1.890 | 1.810 | 1.830 | 1.830 | 691,111 |
| 2024-05-01 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 2,741,417 |
| 2024-04-30 | 1.850 | 2.020 | 1.770 | 1.790 | 1.790 | 1,915,788 |
| 2024-04-29 | 1.790 | 1.870 | 1.770 | 1.850 | 1.850 | 790,834 |
| 2024-04-28 | 2.020 | 2.060 | 1.700 | 1.790 | 1.790 | 1,201,450 |
| 2024-04-24 | 2.110 | 2.130 | 1.990 | 2.020 | 2.020 | 428,923 |
| 2024-04-23 | 2.230 | 2.240 | 2.040 | 2.110 | 2.110 | 410,775 |
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.