Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.610	2.890	2.610	2.720	2.720	9,879,869
2024-01-21	2.650	2.780	2.600	2.610	2.610	15,681,317
2024-01-18	2.340	2.740	2.340	2.650	2.650	18,567,097
2024-01-17	2.500	2.530	2.310	2.340	2.340	3,938,634
2024-01-16	2.470	2.640	2.410	2.500	2.500	8,163,001
2024-01-15	2.210	2.600	2.210	2.470	2.470	11,520,941
2024-01-14	2.050	2.240	2.050	2.210	2.210	6,982,834
2024-01-11	2.070	2.140	1.990	2.050	2.050	4,003,209
2024-01-10	1.980	2.180	1.980	2.070	2.070	9,746,886
2024-01-09	1.980	2.030	1.970	1.980	1.980	1,535,396
2024-01-08	2.000	2.060	1.970	1.980	1.980	2,241,181
2024-01-04	1.990	2.090	1.990	2.000	2.000	5,266,459
2024-01-03	1.880	2.000	1.880	1.990	1.990	7,365,984
2024-01-02	1.830	1.880	1.830	1.880	1.880	913,785
2023-12-31	1.830	1.850	1.820	1.830	1.830	402,545
2023-12-28	1.850	1.880	1.800	1.830	1.830	591,629
2023-12-27	1.760	1.880	1.760	1.850	1.850	1,742,011
2023-12-26	1.760	1.770	1.720	1.760	1.760	129,703
2023-12-25	1.760	1.800	1.740	1.760	1.760	361,941
2023-12-24	1.760	1.800	1.750	1.760	1.760	203,287
2023-12-21	1.790	1.810	1.760	1.760	1.760	241,900
2023-12-20	1.810	1.810	1.770	1.790	1.790	226,983
2023-12-19	1.800	1.820	1.770	1.810	1.810	867,124
2023-12-18	1.800	1.830	1.800	1.800	1.800	448,835
2023-12-17	1.820	1.840	1.800	1.800	1.800	439,741
2023-12-14	1.800	1.840	1.800	1.820	1.820	404,017
2023-12-13	1.760	1.820	1.760	1.800	1.800	297,885
2023-12-12	1.780	1.820	1.750	1.760	1.760	478,969
2023-12-11	1.800	1.820	1.770	1.780	1.780	1,049,183
2023-12-10	1.810	1.840	1.790	1.800	1.800	1,364,452
2023-12-07	1.860	1.860	1.800	1.810	1.810	1,210,500
2023-12-06	1.890	1.920	1.850	1.860	1.860	1,632,749
2023-12-05	1.900	1.950	1.880	1.890	1.890	2,231,561
2023-12-04	1.850	1.950	1.850	1.900	1.900	3,217,580
2023-12-03	1.850	1.870	1.840	1.850	1.850	1,606,234
2023-11-30	1.850	1.880	1.850	1.850	1.850	762,930
2023-11-29	1.870	1.900	1.850	1.850	1.850	1,597,415
2023-11-28	1.860	1.910	1.860	1.870	1.870	2,295,173
2023-11-27	1.840	1.900	1.840	1.860	1.860	1,908,184
2023-11-26	1.830	1.870	1.830	1.840	1.840	1,213,881
2023-11-23	1.870	1.890	1.830	1.830	1.830	3,985,573
2023-11-22	1.850	1.900	1.840	1.870	1.870	2,474,856
2023-11-21	1.770	1.920	1.760	1.850	1.850	9,124,176
2023-11-20	1.800	1.820	1.740	1.770	1.770	1,200,109
2023-11-19	1.790	1.840	1.790	1.800	1.800	1,018,179
2023-11-16	1.800	1.850	1.790	1.790	1.790	2,646,279
2023-11-15	1.760	1.840	1.760	1.800	1.800	2,259,909
2023-11-14	1.790	1.860	1.750	1.760	1.760	5,760,000
2023-11-13	1.640	1.810	1.640	1.790	1.790	5,791,168
2023-11-12	1.650	1.680	1.620	1.640	1.640	236,758
2023-11-09	1.660	1.700	1.640	1.650	1.650	646,759
2023-11-08	1.690	1.720	1.650	1.660	1.660	675,555
2023-11-07	1.660	1.720	1.650	1.690	1.690	2,019,925
2023-11-06	1.610	1.680	1.610	1.660	1.660	799,920
2023-11-05	1.590	1.620	1.590	1.610	1.610	683,491
2023-11-02	1.580	1.610	1.570	1.590	1.590	292,233
2023-11-01	1.620	1.640	1.570	1.580	1.580	308,888
2023-10-31	1.640	1.660	1.600	1.620	1.620	535,551
2023-10-30	1.610	1.690	1.610	1.640	1.640	918,675
2023-10-29	1.600	1.630	1.570	1.610	1.610	960,119

← NewerPage 12 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.