Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.810	2.850	2.800	2.820	2.820	1,835,216
2025-04-17	2.840	2.860	2.800	2.810	2.810	2,087,332
2025-04-16	2.860	2.920	2.830	2.840	2.840	2,320,689
2025-04-15	2.840	2.960	2.830	2.860	2.860	3,916,300
2025-04-14	2.880	2.910	2.830	2.840	2.840	4,772,876
2025-04-13	2.850	2.980	2.850	2.880	2.880	3,401,176
2025-04-10	2.760	2.980	2.760	2.850	2.850	6,793,627
2025-04-09	2.880	3.130	2.730	2.760	2.760	18,344,576
2025-04-08	2.650	2.890	2.650	2.880	2.880	12,655,584
2025-04-07	2.640	2.680	2.500	2.650	2.650	3,720,888
2025-04-06	2.800	2.800	2.600	2.640	2.640	2,921,804
2025-04-03	2.750	2.820	2.700	2.800	2.800	2,396,591
2025-03-27	2.750	2.820	2.730	2.750	2.750	2,073,161
2025-03-26	2.760	2.820	2.710	2.750	2.750	2,673,391
2025-03-25	2.900	2.910	2.740	2.760	2.760	6,339,697
2025-03-24	2.640	2.910	2.640	2.900	2.900	18,176,706
2025-03-23	2.630	2.740	2.620	2.640	2.640	2,218,484
2025-03-20	2.670	2.700	2.620	2.630	2.630	917,118
2025-03-19	2.730	2.790	2.670	2.670	2.670	6,782,096
2025-03-18	2.590	2.750	2.540	2.730	2.730	3,439,703
2025-03-17	2.650	2.690	2.580	2.590	2.590	1,430,193
2025-03-16	2.650	2.750	2.630	2.650	2.650	2,982,863
2025-03-13	2.510	2.660	2.500	2.650	2.650	5,208,464
2025-03-12	2.440	2.570	2.430	2.510	2.510	3,983,357
2025-03-11	2.400	2.440	2.380	2.440	2.440	963,893
2025-03-10	2.430	2.460	2.400	2.400	2.400	1,291,549
2025-03-09	2.400	2.450	2.400	2.430	2.430	690,114
2025-03-06	2.380	2.410	2.350	2.400	2.400	630,662
2025-03-05	2.430	2.440	2.360	2.380	2.380	1,016,832
2025-03-04	2.430	2.450	2.420	2.430	2.430	661,463
2025-03-03	2.440	2.460	2.420	2.430	2.430	939,848
2025-03-02	2.460	2.480	2.440	2.440	2.440	808,109
2025-02-27	2.500	2.530	2.460	2.460	2.460	1,998,852
2025-02-26	2.530	2.540	2.490	2.500	2.500	1,294,484
2025-02-25	2.520	2.570	2.510	2.530	2.530	2,425,337
2025-02-24	2.570	2.570	2.510	2.520	2.520	1,493,209
2025-02-23	2.500	2.590	2.490	2.570	2.570	2,280,608
2025-02-20	2.520	2.530	2.490	2.500	2.500	1,143,999
2025-02-19	2.530	2.550	2.500	2.520	2.520	1,431,043
2025-02-18	2.490	2.570	2.470	2.530	2.530	2,218,139
2025-02-17	2.530	2.570	2.480	2.490	2.490	2,285,304
2025-02-16	2.520	2.580	2.500	2.530	2.530	2,734,264
2025-02-13	2.520	2.550	2.480	2.520	2.520	2,733,322
2025-02-12	2.490	2.530	2.420	2.520	2.520	3,169,986
2025-02-11	2.500	2.690	2.430	2.490	2.490	20,267,384
2025-02-10	2.460	2.510	2.440	2.500	2.500	2,197,613
2025-02-09	2.510	2.540	2.460	2.460	2.460	2,207,666
2025-02-06	2.580	2.630	2.490	2.510	2.510	6,113,527
2025-02-05	2.400	2.680	2.400	2.580	2.580	14,069,234
2025-02-04	2.390	2.430	2.390	2.400	2.400	1,315,057
2025-02-03	2.450	2.480	2.390	2.390	2.390	1,420,146
2025-02-02	2.450	2.480	2.430	2.450	2.450	1,638,142
2025-01-30	2.500	2.560	2.440	2.450	2.450	2,458,663
2025-01-29	2.380	2.520	2.380	2.500	2.500	5,858,801
2025-01-28	2.350	2.390	2.330	2.380	2.380	1,164,863
2025-01-27	2.430	2.450	2.310	2.350	2.350	1,514,844
2025-01-26	2.450	2.500	2.420	2.430	2.430	1,231,415
2025-01-23	2.460	2.490	2.410	2.450	2.450	875,409
2025-01-22	2.460	2.510	2.440	2.460	2.460	2,464,742
2025-01-21	2.390	2.500	2.390	2.460	2.460	3,304,046

← NewerPage 7 of 21 · 1,212 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.