Arab Moltaka Investments Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	2.950	2.990	2.850	2.900	2.392	4,473,020
2024-01-29	3.110	3.220	2.880	2.950	2.433	10,943,354
2024-01-24	3.070	3.370	3.050	3.070	2.532	9,882,484
2024-01-23	2.720	3.070	2.670	3.070	2.532	13,259,715
2024-01-22	2.630	2.890	2.630	2.720	2.244	10,966,020
2024-01-18	2.350	2.740	2.350	2.650	2.186	20,608,278
2024-01-17	2.500	2.530	2.310	2.340	1.930	4,371,631
2024-01-16	2.470	2.640	2.410	2.500	2.062	9,060,407
2024-01-15	2.290	2.600	2.290	2.470	2.037	12,787,504
2024-01-11	2.070	2.140	1.990	2.050	1.691	4,443,305
2024-01-10	2.000	2.180	2.000	2.070	1.707	10,818,418
2024-01-09	1.980	2.030	1.970	1.980	1.633	1,704,191
2024-01-08	2.000	2.060	1.970	1.980	1.633	2,487,567
2024-01-04	1.998	2.090	1.998	2.001	1.651	5,845,431
2024-01-03	1.876	1.999	1.875	1.994	1.645	8,175,769
2024-01-02	1.830	1.880	1.830	1.876	1.547	1,014,243
2023-12-28	1.847	1.875	1.802	1.830	1.510	656,670
2023-12-27	1.790	1.878	1.790	1.847	1.524	1,933,520
2023-12-26	1.761	1.770	1.715	1.761	1.453	143,962
2023-12-25	1.756	1.798	1.736	1.761	1.453	401,731
2023-12-21	1.789	1.809	1.755	1.764	1.455	268,493
2023-12-20	1.809	1.810	1.772	1.789	1.476	251,937
2023-12-19	1.804	1.819	1.772	1.809	1.492	962,452
2023-12-18	1.804	1.830	1.800	1.804	1.488	498,178
2023-12-14	1.800	1.840	1.800	1.820	1.501	448,433
2023-12-13	1.775	1.819	1.775	1.799	1.484	330,633
2023-12-12	1.780	1.818	1.750	1.762	1.453	531,625
2023-12-11	1.800	1.820	1.769	1.780	1.468	1,164,526
2023-12-07	1.849	1.849	1.800	1.813	1.495	1,343,577
2023-12-06	1.891	1.924	1.851	1.859	1.533	1,812,247
2023-12-05	1.899	1.950	1.882	1.891	1.560	2,476,889
2023-12-04	1.850	1.950	1.850	1.899	1.566	3,571,307
2023-11-30	1.850	1.883	1.846	1.854	1.529	846,803
2023-11-29	1.866	1.895	1.850	1.850	1.526	1,773,028
2023-11-28	1.860	1.910	1.860	1.866	1.539	2,547,495
2023-11-27	1.841	1.900	1.841	1.859	1.533	2,117,962
2023-11-23	1.871	1.890	1.826	1.830	1.510	4,423,730
2023-11-22	1.847	1.898	1.843	1.871	1.543	2,746,931
2023-11-21	1.774	1.924	1.760	1.847	1.524	10,127,250
2023-11-20	1.796	1.819	1.741	1.774	1.463	1,332,044
2023-11-16	1.796	1.846	1.790	1.793	1.479	2,937,200
2023-11-15	1.770	1.840	1.770	1.796	1.481	2,508,354
2023-11-14	1.785	1.861	1.752	1.763	1.454	6,396,566
2023-11-13	1.641	1.810	1.641	1.785	1.472	6,427,825
2023-11-09	1.663	1.700	1.640	1.650	1.361	717,861
2023-11-08	1.694	1.718	1.651	1.663	1.372	749,823
2023-11-07	1.656	1.720	1.650	1.694	1.397	2,241,987
2023-11-06	1.613	1.675	1.612	1.656	1.366	887,860
2023-11-02	1.575	1.610	1.572	1.586	1.308	324,360
2023-11-01	1.615	1.640	1.570	1.575	1.299	342,846
2023-10-31	1.644	1.660	1.600	1.615	1.332	594,427
2023-10-30	1.613	1.688	1.613	1.644	1.356	1,019,670
2023-10-26	1.617	1.630	1.567	1.601	1.321	1,174,857
2023-10-25	1.599	1.630	1.555	1.617	1.334	669,148
2023-10-24	1.585	1.630	1.579	1.599	1.319	894,846
2023-10-23	1.556	1.630	1.556	1.585	1.307	1,563,611
2023-10-19	1.535	1.550	1.520	1.527	1.260	544,969
2023-10-18	1.539	1.547	1.529	1.535	1.266	300,140
2023-10-17	1.530	1.548	1.521	1.539	1.269	397,861
2023-10-16	1.529	1.540	1.500	1.530	1.262	289,795

← NewerPage 10 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.1000 EGP
2025-05-06	0.1400 EGP
2024-04-23	0.0500 EGP
2022-04-19	0.0500 EGP
2021-04-26	0.5000 EGP
2020-04-16	2.0001 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.