Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.420	2.480	2.400	2.460	2.460	213,967
2022-01-30	2.410	2.490	2.410	2.420	2.420	618,266
2022-01-26	2.460	2.460	2.410	2.410	2.410	307,367
2022-01-25	2.430	2.470	2.410	2.460	2.460	191,788
2022-01-24	2.490	2.490	2.410	2.430	2.430	239,990
2022-01-23	2.520	2.540	2.460	2.490	2.490	303,954
2022-01-20	2.520	2.550	2.490	2.520	2.520	237,303
2022-01-19	2.510	2.540	2.470	2.520	2.520	320,624
2022-01-18	2.470	2.530	2.470	2.510	2.510	190,556
2022-01-17	2.460	2.500	2.450	2.470	2.470	336,071
2022-01-16	2.530	2.530	2.420	2.460	2.460	619,331
2022-01-13	2.630	2.680	2.500	2.530	2.530	710,244
2022-01-12	2.670	2.700	2.620	2.630	2.630	667,784
2022-01-11	2.690	2.730	2.660	2.670	2.670	665,649
2022-01-10	2.690	2.760	2.670	2.690	2.690	849,254
2022-01-09	2.750	2.770	2.680	2.690	2.690	633,044
2022-01-05	2.760	2.840	2.720	2.750	2.750	1,472,956
2022-01-04	2.700	2.810	2.670	2.760	2.760	2,677,501
2022-01-03	2.500	2.730	2.500	2.700	2.700	4,869,023
2022-01-02	2.510	2.560	2.500	2.500	2.500	546,837
2021-12-30	2.530	2.550	2.500	2.510	2.510	549,538
2021-12-29	2.510	2.590	2.510	2.530	2.530	830,467
2021-12-28	2.470	2.540	2.430	2.510	2.510	638,538
2021-12-27	2.490	2.510	2.440	2.470	2.470	354,302
2021-12-26	2.480	2.550	2.480	2.490	2.490	959,074
2021-12-23	2.470	2.520	2.470	2.480	2.480	819,658
2021-12-22	2.470	2.530	2.460	2.470	2.470	842,624
2021-12-21	2.380	2.500	2.380	2.470	2.470	932,491
2021-12-20	2.410	2.450	2.340	2.380	2.380	501,042
2021-12-19	2.450	2.480	2.400	2.410	2.410	518,735
2021-12-16	2.440	2.480	2.440	2.450	2.450	425,880
2021-12-15	2.450	2.490	2.440	2.440	2.440	379,480
2021-12-14	2.530	2.580	2.440	2.450	2.450	1,226,491
2021-12-13	2.480	2.620	2.480	2.530	2.530	1,798,402
2021-12-12	2.480	2.520	2.450	2.480	2.480	827,753
2021-12-09	2.490	2.530	2.440	2.480	2.480	440,277
2021-12-08	2.450	2.510	2.430	2.490	2.490	1,120,806
2021-12-07	2.590	2.630	2.420	2.450	2.450	1,850,145
2021-12-06	2.620	2.690	2.530	2.590	2.590	2,413,795
2021-12-05	2.530	2.670	2.530	2.620	2.620	2,237,537
2021-12-02	2.600	2.630	2.520	2.530	2.530	1,723,995
2021-12-01	2.540	2.620	2.500	2.600	2.600	2,429,197
2021-11-30	2.410	2.610	2.400	2.540	2.540	4,223,137
2021-11-29	2.410	2.470	2.400	2.410	2.410	1,153,164
2021-11-28	2.500	2.500	2.320	2.410	2.410	1,690,508
2021-11-25	2.370	2.520	2.370	2.500	2.500	1,866,095
2021-11-24	2.370	2.410	2.340	2.370	2.370	909,373
2021-11-23	2.320	2.380	2.320	2.370	2.370	832,486
2021-11-22	2.230	2.350	2.200	2.320	2.320	790,302
2021-11-21	2.350	2.370	2.220	2.230	2.230	862,243
2021-11-18	2.390	2.460	2.330	2.350	2.350	1,393,318
2021-11-17	2.330	2.440	2.320	2.390	2.390	1,080,012
2021-11-16	2.450	2.450	2.320	2.330	2.330	1,003,948
2021-11-15	2.550	2.560	2.400	2.450	2.450	959,165
2021-11-14	2.510	2.600	2.480	2.550	2.550	1,493,486
2021-11-11	2.410	2.550	2.410	2.510	2.510	1,194,587
2021-11-10	2.480	2.490	2.350	2.410	2.410	684,866
2021-11-09	2.540	2.630	2.460	2.480	2.480	1,104,646
2021-11-08	2.410	2.560	2.400	2.540	2.540	1,223,580
2021-11-07	2.400	2.480	2.350	2.410	2.410	576,752

← NewerPage 20 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.