Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	1.710	1.760	1.690	1.700	1.700	622,853
2022-10-26	1.700	1.750	1.690	1.710	1.710	222,885
2022-10-25	1.710	1.720	1.670	1.700	1.700	190,638
2022-10-24	1.730	1.750	1.700	1.710	1.710	737,091
2022-10-23	1.660	1.770	1.660	1.730	1.730	725,319
2022-10-20	1.620	1.700	1.620	1.660	1.660	535,452
2022-10-19	1.630	1.650	1.610	1.620	1.620	398,167
2022-10-18	1.600	1.640	1.600	1.630	1.630	388,393
2022-10-17	1.560	1.620	1.560	1.600	1.600	348,525
2022-10-16	1.530	1.580	1.530	1.560	1.560	226,427
2022-10-13	1.600	1.600	1.520	1.530	1.530	254,402
2022-10-12	1.600	1.600	1.500	1.600	1.600	191,532
2022-10-11	1.600	1.620	1.550	1.600	1.600	119,279
2022-10-10	1.600	1.600	1.570	1.600	1.600	141,689
2022-10-09	1.600	1.610	1.580	1.600	1.600	99,605
2022-10-05	1.600	1.630	1.600	1.600	1.600	146,326
2022-10-04	1.600	1.640	1.600	1.600	1.600	37,116
2022-10-03	1.610	1.640	1.590	1.600	1.600	215,347
2022-10-02	1.640	1.680	1.600	1.610	1.610	254,896
2022-09-29	1.660	1.670	1.630	1.640	1.640	369,120
2022-09-28	1.660	1.680	1.650	1.660	1.660	144,861
2022-09-27	1.670	1.720	1.650	1.660	1.660	680,078
2022-09-26	1.630	1.740	1.630	1.670	1.670	687,310
2022-09-25	1.640	1.680	1.610	1.630	1.630	249,616
2022-09-22	1.620	1.680	1.570	1.640	1.640	856,575
2022-09-21	1.610	1.640	1.600	1.620	1.620	472,934
2022-09-20	1.630	1.640	1.570	1.610	1.610	471,785
2022-09-19	1.600	1.640	1.520	1.630	1.630	659,384
2022-09-18	1.780	1.780	1.580	1.600	1.600	456,647
2022-09-15	1.780	1.790	1.760	1.780	1.780	103,555
2022-09-14	1.810	1.810	1.770	1.780	1.780	545,086
2022-09-13	1.810	1.820	1.810	1.810	1.810	316,931
2022-09-12	1.800	1.830	1.800	1.810	1.810	255,451
2022-09-11	1.830	1.860	1.780	1.800	1.800	749,042
2022-09-08	1.820	1.840	1.810	1.830	1.830	352,007
2022-09-07	1.850	1.870	1.820	1.820	1.820	570,704
2022-09-06	1.830	1.860	1.830	1.850	1.850	654,882
2022-09-05	1.790	1.840	1.780	1.830	1.830	464,293
2022-09-04	1.800	1.800	1.760	1.790	1.790	365,567
2022-09-01	1.830	1.860	1.790	1.800	1.800	1,335,509
2022-08-31	1.850	1.880	1.820	1.830	1.830	925,781
2022-08-30	1.870	1.890	1.840	1.850	1.850	1,144,667
2022-08-29	1.840	1.930	1.840	1.870	1.870	3,046,667
2022-08-28	1.860	1.900	1.830	1.840	1.840	874,349
2022-08-25	1.820	1.920	1.800	1.860	1.860	1,498,490
2022-08-24	1.860	1.880	1.800	1.820	1.820	673,875
2022-08-23	1.850	1.940	1.850	1.860	1.860	3,728,313
2022-08-22	1.850	1.900	1.850	1.850	1.850	1,278,012
2022-08-21	1.840	1.900	1.840	1.850	1.850	972,022
2022-08-18	1.850	1.880	1.830	1.840	1.840	684,217
2022-08-17	1.840	1.920	1.840	1.850	1.850	1,980,387
2022-08-16	1.870	1.900	1.840	1.840	1.840	838,739
2022-08-15	1.850	1.950	1.850	1.870	1.870	3,252,709
2022-08-14	1.760	1.880	1.760	1.850	1.850	2,646,660
2022-08-11	1.750	1.820	1.740	1.760	1.760	1,189,167
2022-08-10	1.720	1.790	1.700	1.750	1.750	2,025,178
2022-08-09	1.780	1.840	1.710	1.720	1.720	2,551,323
2022-08-08	1.670	1.870	1.670	1.780	1.780	4,351,658
2022-08-07	1.580	1.680	1.580	1.670	1.670	2,493,436
2022-08-04	1.560	1.600	1.560	1.580	1.580	957,273

← NewerPage 17 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.