Arab Moltaka Investments Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	2.280	2.340	2.220	2.230	2.230	860,137
2024-04-21	2.240	2.330	2.240	2.280	2.280	666,795
2024-04-18	2.400	2.440	2.190	2.240	2.240	1,258,146
2024-04-17	2.430	2.480	2.350	2.400	2.400	1,147,231
2024-04-16	2.270	2.550	2.270	2.430	2.430	3,364,416
2024-04-15	2.250	2.300	2.210	2.270	2.270	943,254
2024-04-08	2.260	2.280	2.220	2.250	2.250	182,656
2024-04-07	2.300	2.340	2.250	2.260	2.260	582,188
2024-04-04	2.290	2.330	2.260	2.300	2.300	363,307
2024-04-03	2.280	2.320	2.190	2.290	2.290	532,647
2024-04-02	2.240	2.360	2.240	2.280	2.280	493,878
2024-04-01	2.050	2.260	2.050	2.240	2.240	674,818
2024-03-31	2.170	2.190	2.030	2.050	2.050	339,735
2024-03-28	2.190	2.200	2.140	2.170	2.170	159,504
2024-03-27	2.270	2.270	2.160	2.190	2.190	356,203
2024-03-26	2.220	2.300	2.180	2.270	2.270	545,049
2024-03-25	2.200	2.240	2.160	2.220	2.220	359,842
2024-03-24	2.250	2.270	2.180	2.200	2.200	488,174
2024-03-21	2.050	2.250	2.050	2.250	2.250	1,187,835
2024-03-20	2.030	2.100	2.020	2.050	2.050	626,213
2024-03-19	2.110	2.150	1.960	2.030	2.030	681,101
2024-03-18	2.360	2.390	2.060	2.110	2.110	1,093,859
2024-03-17	2.300	2.440	2.300	2.360	2.360	172,939
2024-03-14	2.250	2.340	2.250	2.300	2.300	332,902
2024-03-13	2.320	2.390	2.230	2.250	2.250	431,332
2024-03-12	2.370	2.420	2.300	2.320	2.320	429,299
2024-03-11	2.480	2.530	2.350	2.370	2.370	701,619
2024-03-10	2.390	2.530	2.390	2.480	2.480	742,903
2024-03-07	2.430	2.540	2.250	2.390	2.390	777,551
2024-03-06	2.560	2.640	2.370	2.430	2.430	1,452,867
2024-03-05	2.620	2.650	2.550	2.560	2.560	597,160
2024-03-04	2.550	2.650	2.550	2.620	2.620	926,948
2024-03-03	2.530	2.630	2.510	2.550	2.550	1,857,400
2024-02-29	2.560	2.600	2.460	2.530	2.530	1,248,472
2024-02-28	2.630	2.710	2.550	2.560	2.560	1,068,795
2024-02-27	2.550	2.830	2.550	2.630	2.630	2,621,188
2024-02-26	2.620	2.680	2.520	2.550	2.550	1,395,630
2024-02-25	2.840	2.840	2.460	2.620	2.620	2,908,889
2024-02-22	2.890	2.960	2.810	2.840	2.840	4,920,887
2024-02-21	2.920	3.090	2.870	2.890	2.890	11,253,041
2024-02-20	2.840	2.950	2.840	2.920	2.920	1,894,786
2024-02-19	2.910	2.930	2.830	2.840	2.840	1,025,707
2024-02-18	2.950	3.020	2.890	2.910	2.910	2,306,944
2024-02-15	2.840	2.950	2.830	2.950	2.950	2,033,400
2024-02-14	2.840	2.980	2.400	2.840	2.840	2,566,084
2024-02-13	2.750	2.920	2.700	2.840	2.840	2,006,722
2024-02-12	2.790	2.810	2.710	2.750	2.750	609,311
2024-02-11	2.730	2.810	2.660	2.790	2.790	1,169,460
2024-02-08	2.700	2.800	2.630	2.730	2.730	1,064,755
2024-02-07	2.700	2.780	2.630	2.700	2.700	590,035
2024-02-06	2.800	2.830	2.600	2.700	2.700	1,247,931
2024-02-05	2.780	2.830	2.750	2.800	2.800	885,304
2024-02-04	2.880	2.900	2.740	2.780	2.780	1,242,369
2024-02-01	2.700	2.950	2.510	2.880	2.880	2,076,233
2024-01-31	2.900	3.160	2.530	2.700	2.700	4,456,267
2024-01-30	2.950	2.990	2.850	2.900	2.900	4,029,981
2024-01-29	3.110	3.220	2.880	2.950	2.950	9,859,448
2024-01-28	3.070	3.360	3.040	3.110	3.110	7,586,960
2024-01-24	3.070	3.370	3.050	3.070	3.070	8,903,654
2024-01-23	2.720	3.070	2.670	3.070	3.070	11,946,384

← NewerPage 11 of 21 · 1,211 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.