Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.620	1.630	1.610	1.620	1.620	490,066
2023-07-31	1.650	1.660	1.620	1.620	1.620	583,642
2023-07-30	1.620	1.670	1.620	1.650	1.650	1,133,707
2023-07-27	1.610	1.680	1.580	1.620	1.620	1,019,362
2023-07-26	1.600	1.630	1.580	1.610	1.610	888,798
2023-07-25	1.610	1.630	1.580	1.600	1.600	395,627
2023-07-24	1.610	1.650	1.600	1.610	1.610	591,007
2023-07-19	1.600	1.630	1.600	1.610	1.610	325,599
2023-07-18	1.600	1.620	1.600	1.600	1.600	111,795
2023-07-17	1.610	1.610	1.590	1.600	1.600	473,362
2023-07-16	1.620	1.630	1.610	1.610	1.610	283,260
2023-07-13	1.620	1.630	1.600	1.620	1.620	528,324
2023-07-12	1.650	1.660	1.610	1.620	1.620	240,192
2023-07-11	1.630	1.660	1.600	1.650	1.650	492,788
2023-07-10	1.580	1.640	1.550	1.630	1.630	1,160,380
2023-07-09	1.700	1.700	1.560	1.580	1.580	800,324
2023-07-06	1.740	1.750	1.700	1.700	1.700	581,739
2023-07-05	1.750	1.760	1.710	1.740	1.740	268,911
2023-07-04	1.730	1.770	1.730	1.750	1.750	369,993
2023-06-26	1.710	1.730	1.700	1.730	1.730	270,316
2023-06-25	1.730	1.770	1.710	1.710	1.710	681,285
2023-06-22	1.750	1.750	1.730	1.730	1.730	301,165
2023-06-21	1.780	1.790	1.730	1.750	1.750	559,776
2023-06-20	1.790	1.820	1.770	1.780	1.780	1,477,454
2023-06-19	1.830	1.850	1.780	1.790	1.790	1,980,459
2023-06-18	1.810	1.850	1.810	1.830	1.830	746,987
2023-06-15	1.830	1.840	1.810	1.810	1.810	587,024
2023-06-14	1.810	1.860	1.810	1.830	1.830	965,604
2023-06-13	1.830	1.850	1.810	1.810	1.810	834,153
2023-06-12	1.840	1.850	1.820	1.830	1.830	561,383
2023-06-11	1.860	1.870	1.830	1.840	1.840	1,217,008
2023-06-08	1.860	1.890	1.850	1.860	1.860	895,420
2023-06-07	1.900	1.950	1.850	1.860	1.860	2,312,320
2023-06-06	1.900	1.950	1.890	1.900	1.900	1,075,571
2023-06-05	1.850	1.960	1.850	1.900	1.900	3,626,681
2023-06-04	1.880	1.920	1.850	1.850	1.850	1,755,643
2023-06-01	2.000	2.000	1.870	1.880	1.880	3,710,952
2023-05-31	2.440	2.500	2.400	2.410	2.410	2,948,774
2023-05-30	2.500	2.570	2.430	2.440	2.440	5,271,440
2023-05-29	2.510	2.640	2.460	2.500	2.500	6,892,025
2023-05-28	2.240	2.580	2.240	2.510	2.510	6,547,911
2023-05-25	2.260	2.300	2.220	2.240	2.240	667,897
2023-05-24	2.180	2.340	2.180	2.260	2.260	2,560,474
2023-05-23	2.180	2.210	2.150	2.180	2.180	512,911
2023-05-22	2.170	2.250	2.170	2.180	2.180	1,343,470
2023-05-21	2.140	2.190	2.140	2.170	2.170	177,411
2023-05-18	2.170	2.200	2.130	2.140	2.140	373,830
2023-05-17	2.180	2.230	2.140	2.170	2.170	259,793
2023-05-16	2.190	2.230	2.120	2.180	2.180	1,009,893
2023-05-15	2.230	2.350	2.170	2.190	2.190	1,565,226
2023-05-14	2.130	2.290	2.130	2.230	2.230	1,442,830
2023-05-11	2.110	2.180	2.110	2.130	2.130	362,955
2023-05-10	2.150	2.180	2.100	2.110	2.110	312,993
2023-05-09	2.150	2.190	2.120	2.150	2.150	137,305
2023-05-08	2.150	2.190	2.110	2.150	2.150	87,625
2023-05-07	2.150	2.200	2.100	2.150	2.150	43,120
2023-05-03	2.150	2.180	2.110	2.150	2.150	106,916
2023-05-02	2.150	2.240	2.120	2.150	2.150	219,509
2023-04-30	2.210	2.270	2.170	2.190	2.190	936,984
2023-04-27	2.190	2.220	2.180	2.210	2.210	613,766

← NewerPage 14 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.