Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.350	2.460	2.350	2.390	2.390	2,137,478
2025-01-19	2.330	2.370	2.320	2.350	2.350	604,873
2025-01-16	2.310	2.360	2.300	2.330	2.330	667,305
2025-01-15	2.290	2.330	2.260	2.310	2.310	870,318
2025-01-14	2.340	2.350	2.210	2.290	2.290	1,762,705
2025-01-13	2.430	2.460	2.340	2.340	2.340	1,018,108
2025-01-12	2.490	2.500	2.400	2.430	2.430	930,924
2025-01-09	2.470	2.540	2.470	2.490	2.490	746,991
2025-01-08	2.510	2.510	2.460	2.470	2.470	1,072,230
2025-01-06	2.520	2.560	2.410	2.510	2.510	3,104,455
2025-01-05	2.490	2.530	2.480	2.520	2.520	845,910
2025-01-02	2.390	2.490	2.390	2.490	2.490	1,371,204
2024-12-31	2.360	2.400	2.330	2.390	2.390	1,842,064
2024-12-30	2.420	2.440	2.350	2.360	2.360	1,035,187
2024-12-29	2.500	2.510	2.400	2.420	2.420	2,081,937
2024-12-26	2.470	2.510	2.470	2.500	2.500	947,401
2024-12-25	2.470	2.510	2.470	2.470	2.470	0
2024-12-24	2.430	2.490	2.420	2.470	2.470	1,268,421
2024-12-23	2.530	2.550	2.420	2.430	2.430	871,195
2024-12-22	2.600	2.640	2.520	2.530	2.530	2,206,384
2024-12-19	2.600	2.610	2.530	2.600	2.600	896,977
2024-12-18	2.700	2.710	2.560	2.600	2.600	1,508,737
2024-12-17	2.710	2.740	2.690	2.700	2.700	1,269,499
2024-12-16	2.710	2.770	2.700	2.710	2.710	2,972,584
2024-12-15	2.720	2.770	2.710	2.710	2.710	1,305,669
2024-12-12	2.700	2.770	2.660	2.720	2.720	4,632,314
2024-12-11	2.700	2.740	2.670	2.700	2.700	989,896
2024-12-10	2.760	2.780	2.700	2.700	2.700	2,477,113
2024-12-09	2.800	2.880	2.750	2.760	2.760	2,474,606
2024-12-08	2.780	2.830	2.760	2.800	2.800	2,672,920
2024-12-05	2.760	2.830	2.760	2.780	2.780	2,217,624
2024-12-04	2.770	2.810	2.750	2.760	2.760	1,871,652
2024-12-03	2.770	2.880	2.760	2.770	2.770	4,226,143
2024-12-02	2.720	2.820	2.700	2.770	2.770	4,457,547
2024-12-01	2.710	2.780	2.710	2.720	2.720	1,100,063
2024-11-28	2.740	2.770	2.700	2.710	2.710	1,253,616
2024-11-27	2.790	2.850	2.730	2.740	2.740	3,147,124
2024-11-26	2.710	2.830	2.700	2.790	2.790	3,912,963
2024-11-25	2.750	2.780	2.690	2.710	2.710	2,587,307
2024-11-24	2.790	2.830	2.740	2.750	2.750	2,172,322
2024-11-21	2.880	2.930	2.770	2.790	2.790	11,592,679
2024-11-20	2.690	2.880	2.690	2.880	2.880	11,828,132
2024-11-19	2.720	2.750	2.640	2.690	2.690	3,168,270
2024-11-18	2.780	2.810	2.710	2.720	2.720	1,365,163
2024-11-17	2.780	2.850	2.750	2.780	2.780	5,801,012
2024-11-14	2.770	2.850	2.760	2.780	2.780	5,235,564
2024-11-13	2.770	2.810	2.770	2.770	2.770	2,266,487
2024-11-12	2.840	2.930	2.760	2.770	2.770	9,213,434
2024-11-11	2.770	2.870	2.770	2.840	2.840	15,145,616
2024-11-10	2.630	2.800	2.630	2.770	2.770	6,498,175
2024-11-07	2.620	2.650	2.610	2.630	2.630	2,228,419
2024-11-06	2.610	2.670	2.600	2.620	2.620	2,443,091
2024-11-05	2.640	2.680	2.590	2.610	2.610	1,657,626
2024-11-04	2.580	2.730	2.580	2.640	2.640	3,021,109
2024-11-03	2.590	2.610	2.560	2.580	2.580	1,458,832
2024-10-31	2.570	2.610	2.550	2.590	2.590	1,170,705
2024-10-30	2.630	2.660	2.560	2.570	2.570	1,582,877
2024-10-29	2.590	2.690	2.580	2.630	2.630	2,861,146
2024-10-28	2.690	2.700	2.510	2.590	2.590	5,348,680
2024-10-27	2.660	2.800	2.660	2.690	2.690	6,709,606

← NewerPage 8 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.