Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10.840 | 10.970 | 10.100 | 10.500 | 10.500 | 1,300,626 |
| 2026-07-20 | 10.000 | 10.950 | 9.950 | 10.840 | 10.840 | 3,501,803 |
| 2026-07-19 | 9.650 | 10.080 | 9.410 | 9.940 | 9.940 | 1,658,995 |
| 2026-07-16 | 9.040 | 9.930 | 9.040 | 9.570 | 9.570 | 5,519,553 |
| 2026-07-15 | 8.810 | 9.030 | 8.810 | 9.000 | 9.000 | 1,314,873 |
| 2026-07-14 | 8.900 | 8.940 | 8.740 | 8.800 | 8.800 | 575,309 |
| 2026-07-13 | 9.050 | 9.050 | 8.880 | 8.950 | 8.950 | 451,750 |
| 2026-07-12 | 8.850 | 9.090 | 8.830 | 8.950 | 8.950 | 567,945 |
| 2026-07-09 | 8.950 | 9.050 | 8.820 | 8.900 | 8.900 | 839,249 |
| 2026-07-08 | 9.290 | 9.290 | 8.900 | 8.930 | 8.930 | 931,904 |
| 2026-07-07 | 8.880 | 9.290 | 8.750 | 9.290 | 9.290 | 2,071,341 |
| 2026-07-06 | 8.710 | 9.050 | 8.700 | 8.870 | 8.870 | 1,014,642 |
| 2026-07-05 | 8.720 | 8.850 | 8.620 | 8.710 | 8.710 | 307,805 |
| 2026-07-01 | 8.780 | 8.800 | 8.620 | 8.720 | 8.720 | 351,463 |
| 2026-06-30 | 8.480 | 8.800 | 8.430 | 8.780 | 8.780 | 762,546 |
| 2026-06-29 | 8.690 | 8.690 | 8.420 | 8.480 | 8.480 | 494,738 |
| 2026-06-28 | 8.670 | 8.800 | 8.550 | 8.690 | 8.690 | 928,897 |
| 2026-06-25 | 8.570 | 8.700 | 8.400 | 8.670 | 8.670 | 1,134,373 |
| 2026-06-24 | 8.650 | 8.800 | 8.550 | 8.570 | 8.570 | 453,942 |
| 2026-06-23 | 8.830 | 8.870 | 8.600 | 8.650 | 8.650 | 459,886 |
| 2026-06-22 | 9.110 | 9.140 | 8.760 | 8.830 | 8.830 | 1,346,630 |
| 2026-06-21 | 9.030 | 9.150 | 9.000 | 9.110 | 9.110 | 572,193 |
| 2026-06-17 | 9.150 | 9.320 | 9.010 | 9.030 | 9.030 | 2,266,835 |
| 2026-06-16 | 9.230 | 9.500 | 9.150 | 9.150 | 9.150 | 1,228,302 |
| 2026-06-15 | 9.130 | 9.510 | 9.100 | 9.230 | 9.230 | 2,701,377 |
| 2026-06-14 | 9.080 | 9.280 | 9.000 | 9.130 | 9.130 | 1,740,145 |
| 2026-06-11 | 8.930 | 9.100 | 8.890 | 9.080 | 9.080 | 1,509,623 |
| 2026-06-10 | 9.090 | 9.200 | 8.920 | 8.930 | 8.930 | 1,077,649 |
| 2026-06-09 | 8.990 | 9.190 | 8.950 | 9.090 | 9.090 | 2,090,199 |
| 2026-06-08 | 8.940 | 9.100 | 8.900 | 8.990 | 8.990 | 571,094 |
| 2026-06-07 | 8.800 | 9.080 | 8.780 | 8.940 | 8.940 | 1,397,905 |
| 2026-06-04 | 8.890 | 8.970 | 8.700 | 8.800 | 8.800 | 2,603,946 |
| 2026-06-03 | 9.010 | 9.180 | 8.890 | 8.890 | 8.890 | 1,195,893 |
| 2026-06-02 | 8.810 | 9.230 | 8.770 | 9.010 | 9.010 | 3,653,299 |
| 2026-06-01 | 8.700 | 9.000 | 8.550 | 8.810 | 8.810 | 1,581,173 |
| 2026-05-25 | 8.700 | 9.000 | 8.540 | 8.700 | 8.700 | 2,081,511 |
| 2026-05-24 | 8.750 | 8.980 | 8.690 | 8.700 | 8.700 | 3,026,086 |
| 2026-05-21 | 8.850 | 8.950 | 8.690 | 8.750 | 8.750 | 841,443 |
| 2026-05-20 | 8.810 | 9.080 | 8.630 | 8.850 | 8.850 | 1,031,293 |
| 2026-05-19 | 8.800 | 9.150 | 8.670 | 8.810 | 8.810 | 962,862 |
| 2026-05-18 | 8.840 | 9.000 | 8.610 | 8.800 | 8.800 | 942,983 |
| 2026-05-17 | 9.210 | 9.430 | 8.840 | 8.840 | 8.840 | 1,799,802 |
| 2026-05-14 | 9.470 | 9.700 | 9.200 | 9.210 | 9.210 | 3,001,134 |
| 2026-05-13 | 9.250 | 10.080 | 9.210 | 9.470 | 9.470 | 6,242,594 |
| 2026-05-12 | 9.320 | 9.680 | 9.250 | 9.250 | 9.250 | 2,945,993 |
| 2026-05-11 | 9.000 | 9.890 | 8.710 | 9.320 | 9.320 | 10,465,882 |
| 2026-05-10 | 8.170 | 9.120 | 8.170 | 9.000 | 9.000 | 13,384,730 |
| 2026-05-06 | 8.380 | 8.450 | 8.160 | 8.170 | 8.170 | 1,522,998 |
| 2026-05-05 | 8.400 | 8.620 | 8.050 | 8.380 | 8.380 | 8,214,884 |
| 2026-05-04 | 8.230 | 8.750 | 8.060 | 8.400 | 8.400 | 4,633,799 |
| 2026-05-03 | 7.400 | 8.380 | 7.400 | 8.230 | 8.230 | 8,128,029 |
| 2026-04-30 | 7.430 | 7.500 | 7.300 | 7.400 | 7.400 | 1,920,970 |
| 2026-04-29 | 7.270 | 7.550 | 7.200 | 7.430 | 7.430 | 3,197,802 |
| 2026-04-28 | 7.210 | 7.320 | 7.200 | 7.270 | 7.270 | 1,090,578 |
| 2026-04-27 | 7.200 | 7.290 | 7.170 | 7.210 | 7.210 | 1,271,862 |
| 2026-04-26 | 7.420 | 7.450 | 7.180 | 7.200 | 7.200 | 1,916,303 |
| 2026-04-23 | 7.290 | 7.550 | 7.210 | 7.420 | 7.420 | 2,838,944 |
| 2026-04-22 | 7.170 | 7.300 | 7.110 | 7.290 | 7.290 | 1,624,594 |
| 2026-04-21 | 7.200 | 8.000 | 7.000 | 7.170 | 7.170 | 12,974,421 |
| 2026-04-20 | 7.020 | 7.260 | 6.950 | 7.200 | 7.200 | 4,239,658 |
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.