Arab Moltaka Investments Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.520	2.670	2.520	2.660	2.660	5,109,106
2024-10-23	2.410	2.600	2.410	2.520	2.520	4,806,862
2024-10-22	2.370	2.450	2.370	2.410	2.410	2,547,049
2024-10-21	2.350	2.440	2.300	2.370	2.370	2,043,734
2024-10-20	2.500	2.530	2.320	2.350	2.350	3,225,941
2024-10-17	2.560	2.660	2.480	2.500	2.500	6,272,521
2024-10-16	2.260	2.710	2.260	2.560	2.560	11,831,841
2024-10-15	2.200	2.300	2.190	2.260	2.260	2,143,288
2024-10-14	2.240	2.250	2.150	2.200	2.200	2,188,997
2024-10-13	2.300	2.340	2.230	2.240	2.240	1,365,395
2024-10-10	2.340	2.380	2.290	2.300	2.300	866,578
2024-10-09	2.300	2.360	2.260	2.340	2.340	999,874
2024-10-08	2.440	2.480	2.250	2.300	2.300	1,868,008
2024-10-07	2.410	2.550	2.400	2.440	2.440	7,405,126
2024-10-03	2.450	2.460	2.400	2.410	2.410	1,194,558
2024-10-02	2.430	2.460	2.300	2.450	2.450	3,190,455
2024-10-01	2.350	2.530	2.350	2.430	2.430	8,926,640
2024-09-30	2.340	2.390	2.330	2.350	2.350	1,895,181
2024-09-29	2.310	2.390	2.310	2.340	2.340	1,607,251
2024-09-26	2.350	2.380	2.300	2.310	2.310	2,199,904
2024-09-25	2.360	2.380	2.340	2.350	2.350	1,644,707
2024-09-24	2.390	2.420	2.350	2.360	2.360	774,443
2024-09-23	2.360	2.440	2.360	2.390	2.390	2,735,028
2024-09-22	2.320	2.370	2.320	2.360	2.360	1,070,826
2024-09-19	2.270	2.380	2.270	2.320	2.320	2,476,291
2024-09-18	2.260	2.300	2.230	2.270	2.270	1,096,750
2024-09-17	2.290	2.330	2.250	2.260	2.260	1,280,992
2024-09-16	2.300	2.340	2.280	2.290	2.290	685,952
2024-09-12	2.290	2.350	2.290	2.300	2.300	996,796
2024-09-11	2.290	2.330	2.260	2.290	2.290	1,173,680
2024-09-10	2.330	2.380	2.250	2.290	2.290	2,264,617
2024-09-09	2.400	2.470	2.310	2.330	2.330	3,713,179
2024-09-08	2.540	2.550	2.360	2.400	2.400	3,388,659
2024-09-05	2.540	2.600	2.480	2.540	2.540	3,111,085
2024-09-04	2.380	2.580	2.380	2.540	2.540	12,676,200
2024-09-03	2.210	2.390	2.210	2.380	2.380	4,700,407
2024-09-02	2.260	2.290	2.200	2.210	2.210	1,393,481
2024-09-01	2.260	2.330	2.250	2.260	2.260	1,616,453
2024-08-29	2.310	2.350	2.250	2.260	2.260	1,848,995
2024-08-28	2.330	2.460	2.300	2.310	2.310	4,623,026
2024-08-27	2.180	2.420	2.180	2.330	2.330	4,794,501
2024-08-26	2.220	2.250	2.160	2.180	2.180	1,688,908
2024-08-25	2.230	2.280	2.200	2.220	2.220	2,064,372
2024-08-22	2.170	2.320	2.170	2.230	2.230	5,352,398
2024-08-21	2.070	2.210	2.070	2.170	2.170	4,818,655
2024-08-20	2.060	2.100	2.050	2.070	2.070	1,199,536
2024-08-19	2.060	2.090	2.030	2.060	2.060	1,745,483
2024-08-18	2.050	2.150	2.030	2.060	2.060	4,445,648
2024-08-15	2.020	2.100	2.000	2.050	2.050	2,035,191
2024-08-14	2.050	2.070	1.960	2.020	2.020	1,425,740
2024-08-13	2.100	2.120	2.030	2.050	2.050	1,099,897
2024-08-12	2.120	2.170	2.080	2.100	2.100	1,037,582
2024-08-11	2.100	2.190	2.090	2.120	2.120	984,147
2024-08-08	2.150	2.180	2.070	2.100	2.100	978,377
2024-08-07	2.100	2.180	2.060	2.150	2.150	1,966,506
2024-08-06	2.020	2.110	2.020	2.100	2.100	594,617
2024-08-05	2.160	2.160	1.900	2.020	2.020	1,712,017
2024-08-04	2.250	2.250	2.080	2.160	2.160	2,798,721
2024-08-01	2.330	2.350	2.250	2.250	2.250	1,062,102
2024-07-31	2.280	2.400	2.280	2.330	2.330	990,744

← NewerPage 9 of 21 · 1,214 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.