Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	2.150	2.180	2.080	2.110	2.110	573,198
2023-01-22	2.150	2.210	2.120	2.150	2.150	834,442
2023-01-19	2.190	2.220	2.100	2.150	2.150	1,159,469
2023-01-18	2.190	2.260	2.170	2.190	2.190	1,573,293
2023-01-17	2.060	2.230	2.060	2.190	2.190	1,404,667
2023-01-16	2.010	2.090	2.010	2.060	2.060	542,167
2023-01-15	2.000	2.050	1.990	2.010	2.010	424,743
2023-01-12	2.030	2.050	1.970	2.000	2.000	471,708
2023-01-11	2.060	2.140	2.010	2.030	2.030	1,065,659
2023-01-10	2.130	2.150	2.050	2.060	2.060	554,403
2023-01-09	2.190	2.200	2.110	2.130	2.130	737,806
2023-01-05	2.200	2.250	2.180	2.190	2.190	1,422,702
2023-01-04	2.200	2.250	2.100	2.200	2.200	2,930,671
2023-01-03	2.150	2.230	2.130	2.200	2.200	2,390,059
2023-01-02	2.100	2.170	2.090	2.150	2.150	834,799
2022-12-29	2.130	2.150	2.080	2.100	2.100	1,306,403
2022-12-28	2.060	2.140	2.040	2.130	2.130	902,003
2022-12-27	2.070	2.100	2.040	2.060	2.060	1,045,160
2022-12-26	2.010	2.080	1.990	2.070	2.070	1,385,326
2022-12-25	2.080	2.080	2.000	2.010	2.010	934,074
2022-12-22	2.130	2.180	2.050	2.080	2.080	1,576,874
2022-12-21	2.100	2.140	2.070	2.130	2.130	1,131,779
2022-12-20	2.120	2.160	2.070	2.100	2.100	1,051,725
2022-12-19	2.210	2.270	2.100	2.120	2.120	975,845
2022-12-18	2.200	2.260	2.160	2.210	2.210	1,591,977
2022-12-15	2.240	2.300	2.180	2.200	2.200	2,320,618
2022-12-14	2.250	2.310	2.220	2.240	2.240	3,973,083
2022-12-13	2.270	2.320	2.190	2.250	2.250	6,449,258
2022-12-12	2.300	2.380	2.230	2.270	2.270	5,891,330
2022-12-11	2.110	2.380	2.110	2.300	2.300	10,041,759
2022-12-08	2.130	2.170	2.100	2.110	2.110	1,662,279
2022-12-07	2.150	2.240	2.100	2.130	2.130	2,480,771
2022-12-06	2.150	2.160	2.050	2.150	2.150	1,502,028
2022-12-05	2.180	2.230	2.070	2.150	2.150	3,558,960
2022-12-04	2.090	2.220	2.080	2.180	2.180	5,170,156
2022-12-01	2.000	2.140	2.000	2.090	2.090	3,758,354
2022-11-30	2.070	2.100	1.980	2.000	2.000	1,177,199
2022-11-29	1.950	2.090	1.950	2.070	2.070	5,800,397
2022-11-28	1.860	1.980	1.850	1.950	1.950	4,198,447
2022-11-27	1.830	1.880	1.830	1.860	1.860	2,306,597
2022-11-24	1.750	1.870	1.750	1.830	1.830	6,234,919
2022-11-23	1.770	1.790	1.750	1.750	1.750	428,175
2022-11-22	1.750	1.780	1.750	1.770	1.770	469,175
2022-11-21	1.770	1.790	1.750	1.750	1.750	348,571
2022-11-20	1.750	1.820	1.750	1.770	1.770	1,666,089
2022-11-17	1.750	1.790	1.740	1.750	1.750	832,572
2022-11-16	1.710	1.770	1.710	1.750	1.750	1,276,967
2022-11-15	1.680	1.750	1.680	1.710	1.710	1,411,754
2022-11-14	1.680	1.720	1.670	1.680	1.680	284,263
2022-11-13	1.680	1.740	1.680	1.680	1.680	157,794
2022-11-10	1.660	1.690	1.640	1.680	1.680	864,133
2022-11-09	1.690	1.720	1.650	1.660	1.660	345,699
2022-11-08	1.630	1.730	1.630	1.690	1.690	1,505,517
2022-11-07	1.630	1.650	1.620	1.630	1.630	215,141
2022-11-06	1.630	1.650	1.630	1.630	1.630	170,217
2022-11-03	1.670	1.670	1.610	1.630	1.630	240,451
2022-11-02	1.660	1.720	1.660	1.670	1.670	714,550
2022-11-01	1.650	1.710	1.650	1.660	1.660	189,093
2022-10-31	1.650	1.700	1.650	1.650	1.650	124,746
2022-10-30	1.700	1.730	1.630	1.650	1.650	291,809

← NewerPage 16 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.