Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 6.950 | 7.160 | 6.950 | 7.020 | 7.020 | 4,002,306 |
| 2026-04-16 | 7.020 | 7.640 | 6.810 | 6.950 | 6.950 | 10,773,534 |
| 2026-04-15 | 6.370 | 7.250 | 6.250 | 7.020 | 7.020 | 19,614,279 |
| 2026-04-14 | 6.120 | 6.380 | 6.050 | 6.370 | 6.370 | 6,492,623 |
| 2026-04-09 | 5.770 | 6.120 | 5.770 | 6.120 | 6.120 | 4,858,636 |
| 2026-04-08 | 5.520 | 5.910 | 5.520 | 5.770 | 5.770 | 2,894,409 |
| 2026-04-07 | 5.590 | 5.650 | 5.500 | 5.520 | 5.520 | 1,220,312 |
| 2026-04-06 | 5.680 | 5.740 | 5.560 | 5.590 | 5.590 | 2,342,211 |
| 2026-04-05 | 5.520 | 5.700 | 5.480 | 5.680 | 5.680 | 2,662,582 |
| 2026-04-02 | 5.500 | 5.550 | 5.460 | 5.520 | 5.520 | 1,554,836 |
| 2026-04-01 | 5.390 | 5.500 | 5.350 | 5.500 | 5.500 | 2,098,128 |
| 2026-03-31 | 5.470 | 5.500 | 5.350 | 5.390 | 5.390 | 1,239,420 |
| 2026-03-30 | 5.370 | 5.470 | 5.320 | 5.470 | 5.470 | 1,868,355 |
| 2026-03-29 | 5.300 | 5.380 | 5.140 | 5.370 | 5.370 | 2,959,346 |
| 2026-03-26 | 5.500 | 5.560 | 5.280 | 5.300 | 5.300 | 3,085,882 |
| 2026-03-25 | 5.510 | 5.590 | 5.420 | 5.500 | 5.500 | 2,245,685 |
| 2026-03-24 | 5.510 | 5.600 | 5.430 | 5.510 | 5.510 | 1,639,327 |
| 2026-03-18 | 5.420 | 5.640 | 5.370 | 5.510 | 5.510 | 3,277,003 |
| 2026-03-17 | 5.330 | 5.510 | 5.260 | 5.420 | 5.420 | 1,425,406 |
| 2026-03-16 | 5.300 | 5.370 | 5.160 | 5.330 | 5.330 | 1,514,205 |
| 2026-03-15 | 5.430 | 5.490 | 5.160 | 5.300 | 5.300 | 2,795,510 |
| 2026-03-12 | 5.480 | 5.500 | 5.320 | 5.430 | 5.430 | 2,203,607 |
| 2026-03-11 | 5.400 | 5.690 | 5.330 | 5.480 | 5.480 | 5,017,845 |
| 2026-03-10 | 5.250 | 5.470 | 5.170 | 5.400 | 5.400 | 3,647,716 |
| 2026-03-09 | 4.800 | 5.260 | 4.780 | 5.250 | 5.250 | 7,082,508 |
| 2026-03-08 | 4.440 | 4.810 | 4.430 | 4.800 | 4.800 | 2,641,941 |
| 2026-03-05 | 4.350 | 4.500 | 4.340 | 4.440 | 4.440 | 957,254 |
| 2026-03-04 | 4.160 | 4.410 | 4.100 | 4.350 | 4.350 | 1,497,073 |
| 2026-03-03 | 4.150 | 4.290 | 4.130 | 4.160 | 4.160 | 646,137 |
| 2026-03-02 | 4.130 | 4.250 | 4.130 | 4.150 | 4.150 | 510,126 |
| 2026-03-01 | 4.310 | 4.310 | 3.870 | 4.130 | 4.130 | 995,186 |
| 2026-02-26 | 4.250 | 4.350 | 4.250 | 4.310 | 4.310 | 809,194 |
| 2026-02-25 | 4.490 | 4.520 | 4.210 | 4.250 | 4.250 | 928,654 |
| 2026-02-24 | 4.520 | 4.570 | 4.470 | 4.490 | 4.490 | 854,348 |
| 2026-02-23 | 4.410 | 4.580 | 4.410 | 4.520 | 4.520 | 547,553 |
| 2026-02-22 | 4.620 | 4.740 | 4.370 | 4.410 | 4.410 | 1,011,622 |
| 2026-02-19 | 4.800 | 4.860 | 4.600 | 4.620 | 4.620 | 1,019,580 |
| 2026-02-18 | 4.900 | 4.930 | 4.790 | 4.800 | 4.800 | 1,999,527 |
| 2026-02-17 | 4.890 | 4.960 | 4.830 | 4.900 | 4.900 | 1,060,402 |
| 2026-02-16 | 5.000 | 5.030 | 4.890 | 4.890 | 4.890 | 1,298,195 |
| 2026-02-15 | 5.010 | 5.100 | 4.980 | 5.000 | 5.000 | 1,660,829 |
| 2026-02-12 | 5.000 | 5.170 | 5.000 | 5.010 | 5.010 | 3,248,646 |
| 2026-02-11 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 1,295,004 |
| 2026-02-10 | 5.050 | 5.070 | 4.980 | 5.000 | 5.000 | 963,890 |
| 2026-02-09 | 5.060 | 5.120 | 4.960 | 5.050 | 5.050 | 1,399,357 |
| 2026-02-08 | 5.120 | 5.200 | 5.020 | 5.060 | 5.060 | 2,352,970 |
| 2026-02-05 | 4.960 | 5.120 | 4.870 | 5.120 | 5.120 | 5,205,732 |
| 2026-02-04 | 4.800 | 4.970 | 4.780 | 4.960 | 4.960 | 2,507,376 |
| 2026-02-03 | 4.460 | 4.800 | 4.460 | 4.800 | 4.800 | 3,086,233 |
| 2026-02-02 | 4.460 | 4.520 | 4.440 | 4.460 | 4.460 | 1,780,301 |
| 2026-02-01 | 4.370 | 4.470 | 4.300 | 4.460 | 4.460 | 1,144,057 |
| 2026-01-28 | 4.450 | 4.490 | 4.350 | 4.370 | 4.370 | 1,092,437 |
| 2026-01-27 | 4.510 | 4.580 | 4.400 | 4.450 | 4.450 | 927,899 |
| 2026-01-26 | 4.600 | 4.610 | 4.480 | 4.510 | 4.510 | 712,499 |
| 2026-01-25 | 4.630 | 4.680 | 4.560 | 4.600 | 4.600 | 905,515 |
| 2026-01-22 | 4.540 | 4.650 | 4.500 | 4.630 | 4.630 | 1,046,987 |
| 2026-01-21 | 4.600 | 4.600 | 4.480 | 4.540 | 4.540 | 1,435,136 |
| 2026-01-20 | 4.700 | 4.780 | 4.560 | 4.600 | 4.600 | 1,926,921 |
| 2026-01-19 | 4.640 | 4.750 | 4.630 | 4.700 | 4.700 | 1,522,980 |
| 2026-01-18 | 4.370 | 4.660 | 4.370 | 4.640 | 4.640 | 602,645 |
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.