Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.620	1.630	1.570	1.600	1.600	1,058,491
2023-10-25	1.600	1.630	1.560	1.620	1.620	602,871
2023-10-24	1.590	1.630	1.580	1.600	1.600	806,214
2023-10-23	1.560	1.630	1.560	1.590	1.590	1,408,740
2023-10-22	1.530	1.570	1.530	1.560	1.560	447,000
2023-10-19	1.540	1.550	1.520	1.530	1.530	490,991
2023-10-18	1.540	1.550	1.530	1.540	1.540	270,412
2023-10-17	1.530	1.550	1.520	1.540	1.540	358,454
2023-10-16	1.530	1.540	1.500	1.530	1.530	261,092
2023-10-15	1.500	1.550	1.500	1.530	1.530	933,130
2023-10-12	1.500	1.560	1.500	1.500	1.500	191,601
2023-10-11	1.500	1.540	1.500	1.500	1.500	120,267
2023-10-10	1.500	1.550	1.500	1.500	1.500	123,031
2023-10-09	1.470	1.530	1.470	1.500	1.500	280,234
2023-10-08	1.570	1.570	1.450	1.470	1.470	411,514
2023-10-04	1.580	1.590	1.560	1.570	1.570	256,604
2023-10-03	1.600	1.620	1.570	1.580	1.580	820,355
2023-10-02	1.620	1.640	1.590	1.600	1.600	199,190
2023-10-01	1.580	1.630	1.570	1.620	1.620	767,247
2023-09-27	1.610	1.630	1.570	1.580	1.580	709,100
2023-09-26	1.650	1.650	1.610	1.610	1.610	841,253
2023-09-25	1.670	1.670	1.640	1.650	1.650	889,151
2023-09-24	1.680	1.700	1.650	1.670	1.670	522,990
2023-09-21	1.680	1.700	1.660	1.680	1.680	376,098
2023-09-20	1.700	1.710	1.670	1.680	1.680	495,085
2023-09-19	1.720	1.740	1.690	1.700	1.700	722,308
2023-09-18	1.720	1.740	1.710	1.720	1.720	343,164
2023-09-17	1.700	1.750	1.700	1.720	1.720	1,093,617
2023-09-14	1.700	1.720	1.690	1.700	1.700	387,204
2023-09-13	1.700	1.710	1.700	1.700	1.700	97,504
2023-09-12	1.700	1.720	1.690	1.700	1.700	169,467
2023-09-11	1.730	1.730	1.690	1.700	1.700	399,821
2023-09-10	1.690	1.740	1.690	1.730	1.730	1,170,936
2023-09-07	1.700	1.720	1.670	1.690	1.690	1,079,433
2023-09-06	1.720	1.730	1.690	1.700	1.700	666,206
2023-09-05	1.720	1.740	1.700	1.720	1.720	511,951
2023-09-04	1.740	1.740	1.710	1.720	1.720	572,966
2023-09-03	1.750	1.750	1.730	1.740	1.740	545,592
2023-08-31	1.770	1.790	1.740	1.750	1.750	953,384
2023-08-30	1.760	1.800	1.760	1.770	1.770	1,117,001
2023-08-29	1.760	1.780	1.750	1.760	1.760	929,657
2023-08-28	1.800	1.830	1.750	1.760	1.760	2,542,450
2023-08-27	1.730	1.830	1.730	1.800	1.800	3,230,018
2023-08-24	1.730	1.740	1.690	1.730	1.730	564,965
2023-08-23	1.710	1.770	1.710	1.730	1.730	1,494,001
2023-08-22	1.710	1.730	1.700	1.710	1.710	332,926
2023-08-21	1.660	1.730	1.660	1.710	1.710	993,074
2023-08-20	1.680	1.690	1.650	1.660	1.660	660,029
2023-08-17	1.700	1.700	1.660	1.680	1.680	452,574
2023-08-16	1.720	1.750	1.700	1.700	1.700	790,012
2023-08-15	1.700	1.770	1.690	1.720	1.720	1,888,398
2023-08-14	1.690	1.720	1.680	1.700	1.700	785,827
2023-08-13	1.670	1.700	1.660	1.690	1.690	443,323
2023-08-10	1.700	1.720	1.660	1.670	1.670	350,035
2023-08-09	1.680	1.720	1.680	1.700	1.700	590,788
2023-08-08	1.720	1.740	1.680	1.680	1.680	1,159,337
2023-08-07	1.730	1.760	1.710	1.720	1.720	950,016
2023-08-06	1.690	1.770	1.680	1.730	1.730	2,857,303
2023-08-03	1.650	1.720	1.650	1.690	1.690	1,813,829
2023-08-02	1.620	1.700	1.610	1.650	1.650	2,639,677

← NewerPage 13 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.