Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.580 | 4.690 | 4.300 | 4.370 | 4.370 | 1,719,506 |
| 2026-01-14 | 4.830 | 4.870 | 4.530 | 4.580 | 4.580 | 1,057,372 |
| 2026-01-13 | 4.850 | 4.910 | 4.740 | 4.830 | 4.830 | 946,374 |
| 2026-01-12 | 4.950 | 5.010 | 4.830 | 4.850 | 4.850 | 1,899,082 |
| 2026-01-11 | 4.860 | 5.000 | 4.860 | 4.950 | 4.950 | 1,584,786 |
| 2026-01-08 | 4.710 | 5.050 | 4.670 | 4.860 | 4.860 | 6,424,495 |
| 2026-01-06 | 4.800 | 4.900 | 4.520 | 4.710 | 4.710 | 1,481,239 |
| 2026-01-05 | 4.810 | 4.900 | 4.740 | 4.800 | 4.800 | 984,126 |
| 2026-01-04 | 4.830 | 4.860 | 4.730 | 4.810 | 4.810 | 713,307 |
| 2025-12-31 | 4.960 | 4.960 | 4.770 | 4.830 | 4.830 | 2,337,545 |
| 2025-12-30 | 4.980 | 5.040 | 4.910 | 4.960 | 4.960 | 1,169,238 |
| 2025-12-29 | 4.940 | 5.000 | 4.890 | 4.980 | 4.980 | 1,897,426 |
| 2025-12-28 | 4.920 | 5.100 | 4.910 | 4.940 | 4.940 | 3,303,464 |
| 2025-12-25 | 5.070 | 5.120 | 4.900 | 4.920 | 4.920 | 3,988,769 |
| 2025-12-24 | 5.130 | 5.220 | 5.040 | 5.070 | 5.070 | 1,635,665 |
| 2025-12-23 | 5.110 | 5.150 | 5.000 | 5.130 | 5.130 | 3,030,728 |
| 2025-12-22 | 5.400 | 5.410 | 5.010 | 5.110 | 5.110 | 4,156,413 |
| 2025-12-21 | 5.280 | 5.410 | 5.280 | 5.400 | 5.400 | 3,015,573 |
| 2025-12-18 | 5.080 | 5.390 | 5.020 | 5.280 | 5.280 | 6,358,821 |
| 2025-12-17 | 4.960 | 5.080 | 4.910 | 5.080 | 5.080 | 2,230,132 |
| 2025-12-16 | 5.100 | 5.180 | 4.900 | 4.960 | 4.960 | 4,704,093 |
| 2025-12-15 | 5.030 | 5.200 | 4.970 | 5.100 | 5.100 | 3,923,212 |
| 2025-12-14 | 5.010 | 5.280 | 5.000 | 5.030 | 5.030 | 9,549,757 |
| 2025-12-11 | 4.700 | 5.030 | 4.700 | 5.010 | 5.010 | 15,411,883 |
| 2025-12-10 | 4.500 | 4.820 | 4.500 | 4.700 | 4.700 | 7,108,119 |
| 2025-12-09 | 4.500 | 4.620 | 4.430 | 4.500 | 4.500 | 3,895,846 |
| 2025-12-08 | 4.550 | 4.590 | 4.480 | 4.500 | 4.500 | 2,689,089 |
| 2025-12-07 | 4.240 | 4.600 | 4.240 | 4.550 | 4.550 | 9,721,842 |
| 2025-12-04 | 4.160 | 4.260 | 4.160 | 4.240 | 4.240 | 2,878,873 |
| 2025-12-03 | 4.170 | 4.320 | 4.160 | 4.160 | 4.160 | 3,895,741 |
| 2025-12-02 | 4.240 | 4.280 | 4.150 | 4.170 | 4.170 | 892,375 |
| 2025-12-01 | 4.220 | 4.320 | 4.220 | 4.240 | 4.240 | 1,560,694 |
| 2025-11-30 | 4.270 | 4.320 | 4.180 | 4.220 | 4.220 | 1,900,948 |
| 2025-11-27 | 4.340 | 4.410 | 4.250 | 4.270 | 4.270 | 2,889,550 |
| 2025-11-26 | 4.170 | 4.340 | 4.140 | 4.340 | 4.340 | 3,485,655 |
| 2025-11-25 | 4.170 | 4.400 | 4.160 | 4.170 | 4.170 | 4,956,400 |
| 2025-11-24 | 3.960 | 4.350 | 3.960 | 4.170 | 4.170 | 8,400,187 |
| 2025-11-23 | 4.100 | 4.140 | 3.950 | 3.960 | 3.960 | 2,280,306 |
| 2025-11-20 | 4.180 | 4.290 | 4.100 | 4.100 | 4.100 | 1,750,966 |
| 2025-11-19 | 4.180 | 4.280 | 4.000 | 4.180 | 4.180 | 4,858,960 |
| 2025-11-18 | 4.240 | 4.320 | 4.160 | 4.180 | 4.180 | 1,101,153 |
| 2025-11-17 | 4.210 | 4.300 | 4.170 | 4.240 | 4.240 | 1,685,979 |
| 2025-11-16 | 4.300 | 4.350 | 4.160 | 4.210 | 4.210 | 2,219,277 |
| 2025-11-13 | 4.440 | 4.510 | 4.300 | 4.300 | 4.300 | 2,650,439 |
| 2025-11-12 | 4.480 | 4.550 | 4.430 | 4.440 | 4.440 | 867,681 |
| 2025-11-11 | 4.420 | 4.560 | 4.420 | 4.480 | 4.480 | 2,680,515 |
| 2025-11-10 | 4.440 | 4.490 | 4.400 | 4.420 | 4.420 | 3,139,555 |
| 2025-11-09 | 4.510 | 4.550 | 4.400 | 4.440 | 4.440 | 4,017,990 |
| 2025-11-06 | 4.630 | 4.770 | 4.480 | 4.510 | 4.510 | 13,616,379 |
| 2025-11-05 | 4.550 | 4.840 | 4.480 | 4.630 | 4.630 | 10,248,429 |
| 2025-11-04 | 4.390 | 4.720 | 4.390 | 4.550 | 4.550 | 4,831,926 |
| 2025-11-03 | 4.450 | 4.520 | 4.380 | 4.390 | 4.390 | 2,899,348 |
| 2025-11-02 | 4.140 | 4.690 | 4.100 | 4.450 | 4.450 | 23,241,965 |
| 2025-10-30 | 4.250 | 4.350 | 4.120 | 4.140 | 4.140 | 6,104,917 |
| 2025-10-29 | 4.020 | 4.280 | 4.020 | 4.250 | 4.250 | 14,567,636 |
| 2025-10-28 | 3.890 | 4.030 | 3.770 | 4.020 | 4.020 | 11,264,938 |
| 2025-10-27 | 3.770 | 4.140 | 3.770 | 3.890 | 3.890 | 26,960,681 |
| 2025-10-26 | 3.600 | 3.770 | 3.600 | 3.770 | 3.770 | 12,864,785 |
| 2025-10-23 | 3.540 | 3.700 | 3.500 | 3.600 | 3.600 | 6,418,523 |
| 2025-10-22 | 3.540 | 3.600 | 3.530 | 3.540 | 3.540 | 756,220 |
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.