Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	2.110	2.160	2.100	2.110	2.110	345,421
2022-04-26	2.130	2.200	2.080	2.110	2.110	610,474
2022-04-21	1.920	2.200	1.920	2.130	2.130	1,649,689
2022-04-20	1.900	1.940	1.900	1.920	1.920	322,044
2022-04-19	1.900	1.960	1.880	1.900	1.900	529,472
2022-04-18	1.980	2.000	1.850	1.900	1.900	1,575,524
2022-04-17	2.090	2.100	1.940	1.980	1.980	1,689,430
2022-04-14	2.140	2.190	2.050	2.090	2.090	1,561,259
2022-04-13	2.110	2.200	2.070	2.140	2.140	437,446
2022-04-12	2.110	2.160	2.090	2.110	2.110	486,164
2022-04-11	2.220	2.220	2.100	2.110	2.110	454,725
2022-04-10	2.310	2.310	2.210	2.220	2.220	228,489
2022-04-07	2.340	2.370	2.300	2.310	2.310	168,606
2022-04-06	2.380	2.420	2.330	2.340	2.340	440,511
2022-04-05	2.370	2.430	2.370	2.380	2.380	527,340
2022-04-04	2.360	2.390	2.350	2.370	2.370	207,588
2022-04-03	2.380	2.430	2.360	2.360	2.360	330,588
2022-03-31	2.390	2.450	2.340	2.380	2.380	1,063,384
2022-03-30	2.280	2.480	2.270	2.390	2.390	4,274,233
2022-03-29	2.270	2.310	2.210	2.280	2.280	352,068
2022-03-28	2.290	2.400	2.260	2.270	2.270	993,101
2022-03-27	2.280	2.330	2.250	2.290	2.290	479,277
2022-03-24	2.310	2.340	2.280	2.280	2.280	487,186
2022-03-23	2.290	2.330	2.260	2.310	2.310	733,399
2022-03-22	2.290	2.380	2.270	2.290	2.290	1,455,492
2022-03-21	2.230	2.320	2.200	2.290	2.290	1,368,286
2022-03-20	2.230	2.280	2.220	2.230	2.230	436,146
2022-03-17	2.120	2.280	2.100	2.230	2.230	1,539,940
2022-03-16	2.030	2.130	2.030	2.120	2.120	652,893
2022-03-15	2.100	2.110	2.000	2.030	2.030	564,826
2022-03-14	2.100	2.130	2.080	2.100	2.100	248,842
2022-03-13	2.140	2.170	2.100	2.100	2.100	437,078
2022-03-10	2.150	2.200	2.120	2.140	2.140	230,440
2022-03-09	2.170	2.210	2.140	2.150	2.150	160,112
2022-03-08	2.150	2.190	2.080	2.170	2.170	206,569
2022-03-07	2.270	2.300	2.130	2.150	2.150	550,642
2022-03-06	2.260	2.300	2.220	2.270	2.270	485,160
2022-03-03	2.190	2.270	2.190	2.260	2.260	646,099
2022-03-02	2.150	2.240	2.150	2.190	2.190	798,853
2022-03-01	2.110	2.170	2.110	2.150	2.150	616,280
2022-02-28	2.160	2.180	2.090	2.110	2.110	540,357
2022-02-27	2.070	2.200	2.070	2.160	2.160	543,776
2022-02-24	2.310	2.310	2.000	2.070	2.070	1,375,596
2022-02-23	2.330	2.370	2.290	2.310	2.310	1,307,303
2022-02-22	2.290	2.360	2.230	2.330	2.330	1,392,802
2022-02-21	2.170	2.320	2.170	2.290	2.290	1,186,451
2022-02-20	2.210	2.210	2.160	2.170	2.170	191,085
2022-02-17	2.230	2.230	2.180	2.210	2.210	221,949
2022-02-16	2.250	2.280	2.210	2.230	2.230	484,800
2022-02-15	2.170	2.270	2.160	2.250	2.250	421,106
2022-02-14	2.200	2.250	2.120	2.170	2.170	848,230
2022-02-13	2.420	2.420	2.080	2.200	2.200	1,039,245
2022-02-10	2.470	2.500	2.410	2.420	2.420	616,049
2022-02-09	2.460	2.510	2.440	2.470	2.470	636,341
2022-02-08	2.500	2.500	2.450	2.460	2.460	249,531
2022-02-07	2.540	2.560	2.490	2.500	2.500	228,490
2022-02-06	2.500	2.560	2.470	2.540	2.540	482,138
2022-02-03	2.520	2.550	2.500	2.500	2.500	660,333
2022-02-02	2.510	2.550	2.510	2.520	2.520	595,743
2022-02-01	2.460	2.530	2.460	2.510	2.510	711,548

← NewerPage 19 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.