Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 1.540 | 1.590 | 1.540 | 1.560 | 1.560 | 983,816 |
| 2022-08-02 | 1.560 | 1.580 | 1.520 | 1.540 | 1.540 | 287,180 |
| 2022-08-01 | 1.610 | 1.630 | 1.540 | 1.560 | 1.560 | 595,808 |
| 2022-07-31 | 1.550 | 1.630 | 1.550 | 1.610 | 1.610 | 820,007 |
| 2022-07-28 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 576,300 |
| 2022-07-27 | 1.580 | 1.620 | 1.550 | 1.560 | 1.560 | 941,530 |
| 2022-07-26 | 1.540 | 1.650 | 1.540 | 1.580 | 1.580 | 2,319,653 |
| 2022-07-25 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 1,213,759 |
| 2022-07-24 | 1.430 | 1.550 | 1.430 | 1.510 | 1.510 | 1,495,729 |
| 2022-07-21 | 1.330 | 1.440 | 1.330 | 1.430 | 1.430 | 908,464 |
| 2022-07-20 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 300,346 |
| 2022-07-19 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 220,322 |
| 2022-07-18 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 216,610 |
| 2022-07-17 | 1.310 | 1.340 | 1.300 | 1.310 | 1.310 | 70,794 |
| 2022-07-07 | 1.310 | 1.350 | 1.310 | 1.310 | 1.310 | 197,982 |
| 2022-07-06 | 1.290 | 1.320 | 1.260 | 1.310 | 1.310 | 257,305 |
| 2022-07-05 | 1.310 | 1.330 | 1.260 | 1.290 | 1.290 | 311,706 |
| 2022-07-04 | 1.420 | 1.430 | 1.270 | 1.310 | 1.310 | 302,400 |
| 2022-07-03 | 1.480 | 1.480 | 1.410 | 1.420 | 1.420 | 237,120 |
| 2022-06-29 | 1.480 | 1.480 | 1.430 | 1.480 | 1.480 | 152,120 |
| 2022-06-28 | 1.480 | 1.480 | 1.390 | 1.480 | 1.480 | 135,796 |
| 2022-06-27 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 208,718 |
| 2022-06-26 | 1.500 | 1.540 | 1.460 | 1.480 | 1.480 | 405,323 |
| 2022-06-23 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 329,293 |
| 2022-06-22 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 79,325 |
| 2022-06-21 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 164,393 |
| 2022-06-20 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 272,092 |
| 2022-06-19 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 99,657 |
| 2022-06-16 | 1.580 | 1.630 | 1.570 | 1.590 | 1.590 | 502,407 |
| 2022-06-15 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 563,440 |
| 2022-06-14 | 1.570 | 1.580 | 1.540 | 1.570 | 1.570 | 118,178 |
| 2022-06-13 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 233,473 |
| 2022-06-12 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 137,545 |
| 2022-06-09 | 1.610 | 1.650 | 1.610 | 1.620 | 1.620 | 197,200 |
| 2022-06-08 | 1.560 | 1.640 | 1.560 | 1.610 | 1.610 | 544,792 |
| 2022-06-07 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 113,256 |
| 2022-06-06 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 116,389 |
| 2022-06-05 | 1.560 | 1.560 | 1.510 | 1.560 | 1.560 | 157,675 |
| 2022-06-02 | 1.560 | 1.560 | 1.490 | 1.560 | 1.560 | 162,990 |
| 2022-06-01 | 1.560 | 1.590 | 1.500 | 1.560 | 1.560 | 146,900 |
| 2022-05-31 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 169,462 |
| 2022-05-30 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 126,050 |
| 2022-05-29 | 1.560 | 1.570 | 1.510 | 1.560 | 1.560 | 177,610 |
| 2022-05-26 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 366,372 |
| 2022-05-25 | 1.680 | 1.680 | 1.610 | 1.620 | 1.620 | 544,059 |
| 2022-05-24 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 331,646 |
| 2022-05-23 | 1.680 | 1.720 | 1.650 | 1.710 | 1.710 | 411,821 |
| 2022-05-22 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 609,433 |
| 2022-05-19 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 398,832 |
| 2022-05-18 | 1.660 | 1.700 | 1.620 | 1.680 | 1.680 | 431,855 |
| 2022-05-17 | 1.700 | 1.720 | 1.640 | 1.660 | 1.660 | 396,535 |
| 2022-05-16 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 373,955 |
| 2022-05-15 | 2.100 | 2.120 | 2.030 | 2.060 | 2.060 | 459,080 |
| 2022-05-12 | 2.130 | 2.150 | 2.070 | 2.100 | 2.100 | 218,191 |
| 2022-05-11 | 2.100 | 2.140 | 2.100 | 2.130 | 2.130 | 176,282 |
| 2022-05-10 | 2.140 | 2.160 | 2.080 | 2.100 | 2.100 | 276,954 |
| 2022-05-09 | 2.160 | 2.200 | 2.130 | 2.140 | 2.140 | 447,611 |
| 2022-05-08 | 2.170 | 2.210 | 2.120 | 2.160 | 2.160 | 590,891 |
| 2022-04-28 | 2.110 | 2.200 | 2.090 | 2.170 | 2.170 | 490,981 |
| 2022-04-27 | 2.110 | 2.160 | 2.100 | 2.110 | 2.110 | 345,421 |
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.