Arab Moltaka Investments Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.580 | 3.630 | 3.530 | 3.540 | 3.540 | 1,853,640 |
| 2025-10-20 | 3.500 | 3.710 | 3.500 | 3.580 | 3.580 | 7,686,092 |
| 2025-10-19 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 1,830,818 |
| 2025-10-16 | 3.470 | 3.530 | 3.420 | 3.450 | 3.450 | 2,312,782 |
| 2025-10-15 | 3.480 | 3.550 | 3.440 | 3.470 | 3.470 | 2,479,547 |
| 2025-10-14 | 3.420 | 3.580 | 3.420 | 3.480 | 3.480 | 5,874,468 |
| 2025-10-13 | 3.420 | 3.450 | 3.370 | 3.420 | 3.420 | 3,196,324 |
| 2025-10-12 | 3.570 | 3.600 | 3.420 | 3.420 | 3.420 | 6,412,192 |
| 2025-10-08 | 3.550 | 3.700 | 3.550 | 3.570 | 3.570 | 4,766,466 |
| 2025-10-07 | 3.580 | 3.620 | 3.540 | 3.550 | 3.550 | 2,523,771 |
| 2025-10-06 | 3.570 | 3.720 | 3.550 | 3.580 | 3.580 | 10,235,114 |
| 2025-10-05 | 3.290 | 3.660 | 3.290 | 3.570 | 3.570 | 38,216,697 |
| 2025-10-02 | 3.270 | 3.330 | 3.260 | 3.290 | 3.290 | 1,541,876 |
| 2025-10-01 | 3.290 | 3.390 | 3.260 | 3.270 | 3.270 | 4,620,736 |
| 2025-09-30 | 3.240 | 3.400 | 3.240 | 3.290 | 3.290 | 8,583,796 |
| 2025-09-29 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 1,568,220 |
| 2025-09-28 | 3.210 | 3.270 | 3.200 | 3.220 | 3.220 | 1,725,612 |
| 2025-09-25 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 1,832,954 |
| 2025-09-24 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 1,246,346 |
| 2025-09-23 | 3.030 | 3.110 | 3.020 | 3.020 | 3.020 | 889,786 |
| 2025-09-22 | 3.020 | 3.060 | 2.980 | 3.030 | 3.030 | 573,382 |
| 2025-09-21 | 3.090 | 3.140 | 3.010 | 3.020 | 3.020 | 858,954 |
| 2025-09-18 | 3.050 | 3.120 | 3.050 | 3.090 | 3.090 | 1,633,959 |
| 2025-09-17 | 3.100 | 3.120 | 3.010 | 3.050 | 3.050 | 2,759,360 |
| 2025-09-16 | 3.150 | 3.170 | 2.980 | 3.100 | 3.100 | 2,112,367 |
| 2025-09-15 | 3.180 | 3.200 | 3.090 | 3.150 | 3.150 | 2,615,449 |
| 2025-09-14 | 3.280 | 3.320 | 3.170 | 3.180 | 3.180 | 3,402,374 |
| 2025-09-11 | 3.340 | 3.360 | 3.280 | 3.280 | 3.280 | 2,917,011 |
| 2025-09-10 | 3.220 | 3.370 | 3.200 | 3.340 | 3.340 | 3,390,236 |
| 2025-09-09 | 3.270 | 3.310 | 3.210 | 3.220 | 3.220 | 1,521,014 |
| 2025-09-08 | 3.330 | 3.380 | 3.260 | 3.270 | 3.270 | 4,134,287 |
| 2025-09-07 | 3.410 | 3.460 | 3.330 | 3.330 | 3.330 | 3,482,260 |
| 2025-09-03 | 3.340 | 3.480 | 3.330 | 3.410 | 3.410 | 9,097,400 |
| 2025-09-02 | 3.370 | 3.420 | 3.320 | 3.340 | 3.340 | 3,261,972 |
| 2025-09-01 | 3.240 | 3.400 | 3.210 | 3.370 | 3.370 | 6,225,533 |
| 2025-08-31 | 3.280 | 3.370 | 3.220 | 3.240 | 3.240 | 2,591,438 |
| 2025-08-28 | 3.300 | 3.370 | 3.240 | 3.280 | 3.280 | 1,943,675 |
| 2025-08-27 | 3.270 | 3.420 | 3.240 | 3.300 | 3.300 | 7,464,310 |
| 2025-08-26 | 3.180 | 3.280 | 3.160 | 3.270 | 3.270 | 4,829,114 |
| 2025-08-25 | 3.270 | 3.320 | 3.170 | 3.180 | 3.180 | 2,932,682 |
| 2025-08-24 | 3.300 | 3.350 | 3.270 | 3.270 | 3.270 | 2,733,736 |
| 2025-08-21 | 3.280 | 3.350 | 3.270 | 3.300 | 3.300 | 7,725,630 |
| 2025-08-20 | 3.290 | 3.440 | 3.230 | 3.280 | 3.280 | 18,594,169 |
| 2025-08-19 | 3.100 | 3.300 | 3.090 | 3.290 | 3.290 | 9,214,081 |
| 2025-08-18 | 3.120 | 3.150 | 3.060 | 3.100 | 3.100 | 4,697,502 |
| 2025-08-17 | 3.110 | 3.210 | 3.110 | 3.120 | 3.120 | 5,130,895 |
| 2025-08-14 | 2.920 | 3.120 | 2.890 | 3.110 | 3.110 | 9,892,469 |
| 2025-08-13 | 2.990 | 3.030 | 2.860 | 2.920 | 2.920 | 6,110,426 |
| 2025-08-12 | 3.000 | 3.030 | 2.970 | 2.990 | 2.990 | 1,111,539 |
| 2025-08-11 | 3.060 | 3.080 | 2.920 | 3.000 | 3.000 | 3,989,594 |
| 2025-08-10 | 3.130 | 3.160 | 3.020 | 3.060 | 3.060 | 1,918,531 |
| 2025-08-07 | 3.170 | 3.240 | 3.070 | 3.130 | 3.130 | 6,611,960 |
| 2025-08-06 | 3.130 | 3.380 | 3.110 | 3.170 | 3.170 | 13,083,453 |
| 2025-08-05 | 2.870 | 3.130 | 2.860 | 3.130 | 3.130 | 11,245,233 |
| 2025-08-04 | 2.870 | 2.920 | 2.860 | 2.870 | 2.870 | 1,714,809 |
| 2025-08-03 | 2.850 | 2.880 | 2.830 | 2.870 | 2.870 | 664,249 |
| 2025-07-31 | 2.850 | 2.910 | 2.800 | 2.850 | 2.850 | 1,802,196 |
| 2025-07-30 | 2.980 | 3.020 | 2.830 | 2.850 | 2.850 | 2,423,996 |
| 2025-07-29 | 2.960 | 3.030 | 2.960 | 2.980 | 2.980 | 1,279,906 |
| 2025-07-28 | 3.000 | 3.030 | 2.940 | 2.960 | 2.960 | 2,339,580 |
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.