Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.230	2.260	2.160	2.190	2.190	532,251
2023-04-19	2.060	2.250	2.060	2.230	2.230	1,753,315
2023-04-18	2.060	2.090	2.010	2.060	2.060	68,080
2023-04-13	2.060	2.080	2.010	2.060	2.060	80,016
2023-04-12	2.060	2.080	2.050	2.060	2.060	76,394
2023-04-11	2.020	2.070	2.020	2.060	2.060	223,136
2023-04-10	2.070	2.090	2.010	2.020	2.020	442,780
2023-04-09	2.120	2.130	2.050	2.070	2.070	171,911
2023-04-06	2.110	2.150	2.090	2.120	2.120	815,459
2023-04-05	2.130	2.160	2.100	2.110	2.110	416,203
2023-04-04	2.080	2.140	2.080	2.130	2.130	466,645
2023-04-03	2.020	2.110	2.020	2.080	2.080	262,628
2023-04-02	2.020	2.090	2.020	2.020	2.020	102,701
2023-03-30	2.130	2.180	2.010	2.020	2.020	500,305
2023-03-29	2.090	2.180	2.060	2.130	2.130	1,016,067
2023-03-28	2.000	2.100	1.930	2.090	2.090	813,631
2023-03-27	1.990	2.020	1.980	2.000	2.000	442,646
2023-03-26	1.990	2.020	1.960	1.990	1.990	343,271
2023-03-23	1.990	2.000	1.910	1.990	1.990	133,780
2023-03-22	2.070	2.070	1.960	1.990	1.990	610,210
2023-03-21	1.870	2.080	1.870	2.070	2.070	1,971,459
2023-03-20	1.820	1.920	1.790	1.870	1.870	466,454
2023-03-19	1.750	1.830	1.620	1.820	1.820	536,744
2023-03-16	1.660	1.760	1.520	1.750	1.750	1,230,472
2023-03-15	1.880	1.910	1.510	1.660	1.660	616,022
2023-03-14	1.830	1.900	1.800	1.880	1.880	480,123
2023-03-13	1.990	2.020	1.800	1.830	1.830	654,431
2023-03-12	2.100	2.100	1.960	1.990	1.990	755,612
2023-03-09	2.080	2.130	2.050	2.100	2.100	904,017
2023-03-08	2.060	2.090	2.020	2.080	2.080	610,885
2023-03-07	2.130	2.150	2.050	2.060	2.060	419,584
2023-03-06	2.140	2.170	2.110	2.130	2.130	1,047,049
2023-03-05	2.120	2.220	2.120	2.140	2.140	3,357,106
2023-03-02	2.030	2.130	2.030	2.120	2.120	1,971,085
2023-03-01	2.010	2.060	2.010	2.030	2.030	631,985
2023-02-28	2.010	2.030	2.000	2.010	2.010	500,313
2023-02-27	2.000	2.030	2.000	2.010	2.010	373,041
2023-02-26	1.970	2.040	1.970	2.000	2.000	438,478
2023-02-23	1.970	2.000	1.940	1.970	1.970	133,266
2023-02-22	2.000	2.020	1.960	1.970	1.970	650,445
2023-02-21	2.000	2.060	1.950	2.000	2.000	878,678
2023-02-20	2.030	2.050	1.970	2.000	2.000	607,335
2023-02-19	2.000	2.080	2.000	2.030	2.030	911,577
2023-02-16	2.010	2.050	2.000	2.000	2.000	713,140
2023-02-15	2.030	2.050	2.000	2.010	2.010	450,842
2023-02-14	1.970	2.030	1.970	2.030	2.030	773,646
2023-02-13	1.960	2.020	1.950	1.970	1.970	575,037
2023-02-12	1.930	1.980	1.910	1.960	1.960	393,717
2023-02-09	1.860	1.940	1.840	1.930	1.930	426,378
2023-02-08	1.880	1.920	1.820	1.860	1.860	372,899
2023-02-07	1.840	1.940	1.840	1.880	1.880	396,239
2023-02-06	1.840	1.890	1.840	1.840	1.840	139,407
2023-02-05	1.910	1.950	1.800	1.840	1.840	445,693
2023-02-02	2.000	2.020	1.900	1.910	1.910	699,971
2023-02-01	2.000	2.040	1.930	2.000	2.000	368,572
2023-01-31	2.050	2.080	1.990	2.000	2.000	506,659
2023-01-30	2.140	2.170	2.040	2.050	2.050	598,786
2023-01-29	2.140	2.160	2.120	2.140	2.140	488,253
2023-01-25	2.080	2.160	2.080	2.140	2.140	628,883
2023-01-24	2.110	2.130	2.070	2.080	2.080	488,050

← NewerPage 15 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.