Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	3.050	3.140	3.000	3.000	3.000	3,115,460
2025-07-23	2.970	3.080	2.970	3.050	3.050	4,789,499
2025-07-22	2.990	3.020	2.950	2.970	2.970	1,885,853
2025-07-21	3.030	3.080	2.980	2.990	2.990	4,072,838
2025-07-20	2.900	3.090	2.900	3.030	3.030	8,232,925
2025-07-17	2.890	2.950	2.880	2.900	2.900	1,931,155
2025-07-16	2.950	2.990	2.890	2.890	2.890	1,716,971
2025-07-15	2.970	3.040	2.910	2.950	2.950	4,099,587
2025-07-14	2.960	3.000	2.900	2.970	2.970	4,242,737
2025-07-13	2.840	3.050	2.840	2.960	2.960	13,574,929
2025-07-10	2.730	2.870	2.730	2.840	2.840	2,815,456
2025-07-09	2.780	2.820	2.700	2.730	2.730	2,271,486
2025-07-07	2.810	2.850	2.770	2.780	2.780	2,173,667
2025-07-06	2.620	2.840	2.620	2.810	2.810	8,074,000
2025-07-02	2.630	2.660	2.610	2.620	2.620	1,874,839
2025-07-01	2.660	2.680	2.570	2.630	2.630	2,704,512
2025-06-30	2.700	2.720	2.660	2.660	2.660	1,866,552
2025-06-29	2.590	2.700	2.590	2.700	2.700	1,790,661
2025-06-25	2.600	2.640	2.590	2.590	2.590	1,949,565
2025-06-24	2.530	2.620	2.530	2.600	2.600	2,060,499
2025-06-23	2.480	2.540	2.470	2.530	2.530	1,540,676
2025-06-22	2.360	2.480	2.230	2.480	2.480	2,046,207
2025-06-19	2.430	2.440	2.330	2.360	2.360	1,512,557
2025-06-18	2.390	2.450	2.360	2.430	2.430	671,495
2025-06-17	2.510	2.540	2.350	2.390	2.390	1,305,354
2025-06-16	2.510	2.590	2.500	2.510	2.510	1,269,209
2025-06-15	2.690	2.690	2.400	2.510	2.510	1,436,897
2025-06-12	2.820	2.820	2.680	2.690	2.690	2,835,280
2025-06-11	2.840	2.870	2.810	2.820	2.820	1,201,980
2025-06-10	2.840	2.890	2.840	2.840	2.840	1,314,181
2025-06-04	2.820	2.880	2.820	2.840	2.840	2,003,921
2025-06-03	2.820	2.860	2.810	2.820	2.820	1,062,401
2025-06-02	2.820	2.850	2.780	2.820	2.820	1,869,757
2025-06-01	2.840	2.890	2.810	2.820	2.820	2,816,775
2025-05-29	2.860	2.900	2.810	2.840	2.840	3,299,187
2025-05-28	2.770	2.920	2.740	2.860	2.860	11,638,552
2025-05-27	2.780	2.820	2.750	2.770	2.770	4,217,195
2025-05-26	2.710	2.850	2.700	2.780	2.780	10,544,832
2025-05-25	2.730	2.770	2.710	2.710	2.710	1,356,588
2025-05-22	2.700	2.750	2.690	2.730	2.730	2,800,616
2025-05-21	2.730	2.750	2.690	2.700	2.700	969,731
2025-05-20	2.690	2.740	2.690	2.730	2.730	1,867,217
2025-05-19	2.730	2.750	2.660	2.690	2.690	3,348,790
2025-05-18	2.790	2.820	2.720	2.730	2.730	2,063,018
2025-05-15	2.840	2.870	2.790	2.790	2.790	2,444,793
2025-05-14	2.870	2.890	2.830	2.840	2.840	1,642,995
2025-05-13	2.830	2.940	2.830	2.870	2.870	4,515,965
2025-05-12	2.850	2.880	2.830	2.830	2.830	2,066,634
2025-05-11	2.870	2.930	2.840	2.850	2.850	3,414,036
2025-05-08	2.850	2.890	2.820	2.870	2.870	2,128,669
2025-05-07	2.930	2.960	2.820	2.850	2.850	4,993,737
2025-05-06	3.030	3.030	2.920	2.930	2.930	7,238,189
2025-05-05	3.060	3.090	3.010	3.030	3.030	5,209,077
2025-05-04	3.110	3.160	3.060	3.060	3.060	3,456,106
2025-04-30	3.020	3.210	3.000	3.110	3.110	14,063,697
2025-04-29	3.040	3.080	2.930	3.020	3.020	4,316,309
2025-04-28	2.870	3.100	2.850	3.040	3.040	11,405,559
2025-04-27	2.850	2.970	2.850	2.870	2.870	3,030,894
2025-04-23	2.820	2.880	2.820	2.850	2.850	1,390,656
2025-04-22	2.810	2.850	2.800	2.820	2.820	1,835,216

← NewerPage 6 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.