Arab Moltaka Investments Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.496	1.557	1.496	1.496	1.234	212,665
2023-10-11	1.496	1.544	1.496	1.496	1.234	133,489
2023-10-10	1.496	1.547	1.496	1.496	1.234	136,557
2023-10-09	1.473	1.534	1.465	1.496	1.234	311,042
2023-10-04	1.577	1.587	1.560	1.565	1.291	284,814
2023-10-03	1.604	1.624	1.570	1.577	1.301	910,541
2023-10-02	1.622	1.639	1.586	1.604	1.323	221,088
2023-09-27	1.614	1.630	1.571	1.583	1.306	787,055
2023-09-26	1.648	1.654	1.610	1.614	1.331	933,737
2023-09-25	1.660	1.660	1.640	1.648	1.359	986,901
2023-09-21	1.680	1.695	1.662	1.683	1.388	417,445
2023-09-20	1.697	1.710	1.671	1.680	1.386	549,513
2023-09-19	1.721	1.740	1.690	1.697	1.400	801,716
2023-09-18	1.720	1.739	1.712	1.721	1.420	380,890
2023-09-14	1.695	1.715	1.692	1.700	1.402	429,772
2023-09-13	1.695	1.714	1.695	1.695	1.398	108,223
2023-09-12	1.695	1.718	1.690	1.695	1.398	188,097
2023-09-11	1.729	1.734	1.690	1.695	1.398	443,776
2023-09-07	1.698	1.720	1.670	1.685	1.390	1,198,101
2023-09-06	1.720	1.733	1.690	1.698	1.401	739,446
2023-09-05	1.718	1.739	1.701	1.720	1.419	568,233
2023-09-04	1.740	1.740	1.711	1.718	1.417	635,955
2023-08-31	1.765	1.790	1.742	1.751	1.444	1,058,195
2023-08-30	1.760	1.796	1.760	1.765	1.456	1,239,799
2023-08-29	1.760	1.780	1.750	1.758	1.450	1,031,860
2023-08-28	1.801	1.827	1.752	1.760	1.452	2,821,956
2023-08-24	1.733	1.740	1.692	1.725	1.423	627,075
2023-08-23	1.713	1.765	1.710	1.733	1.429	1,658,245
2023-08-22	1.712	1.726	1.702	1.713	1.413	369,526
2023-08-21	1.659	1.730	1.655	1.712	1.412	1,102,248
2023-08-17	1.703	1.704	1.663	1.680	1.386	502,328
2023-08-16	1.724	1.750	1.700	1.703	1.405	876,863
2023-08-15	1.700	1.770	1.690	1.724	1.422	2,096,001
2023-08-14	1.685	1.717	1.680	1.700	1.402	872,218
2023-08-10	1.701	1.719	1.662	1.667	1.375	388,516
2023-08-09	1.683	1.724	1.682	1.701	1.403	655,737
2023-08-08	1.722	1.738	1.680	1.683	1.388	1,286,790
2023-08-07	1.733	1.756	1.713	1.722	1.420	1,054,457
2023-08-03	1.655	1.721	1.655	1.685	1.390	2,013,234
2023-08-02	1.615	1.697	1.610	1.652	1.363	2,929,872
2023-08-01	1.622	1.634	1.608	1.615	1.332	543,942
2023-07-31	1.647	1.660	1.619	1.622	1.338	647,805
2023-07-27	1.607	1.678	1.582	1.621	1.337	1,131,426
2023-07-26	1.598	1.627	1.575	1.607	1.326	986,509
2023-07-25	1.609	1.629	1.580	1.598	1.318	439,121
2023-07-24	1.613	1.649	1.601	1.609	1.327	655,980
2023-07-19	1.605	1.625	1.605	1.613	1.331	361,394
2023-07-18	1.602	1.616	1.602	1.602	1.321	124,085
2023-07-17	1.610	1.611	1.593	1.602	1.321	525,401
2023-07-13	1.615	1.630	1.604	1.615	1.332	586,406
2023-07-12	1.648	1.657	1.605	1.615	1.332	266,598
2023-07-11	1.633	1.658	1.600	1.648	1.359	546,963
2023-07-10	1.580	1.640	1.550	1.633	1.347	1,287,947
2023-07-06	1.736	1.752	1.701	1.702	1.404	645,693
2023-07-05	1.750	1.760	1.710	1.736	1.432	298,474
2023-07-04	1.732	1.768	1.732	1.750	1.444	410,668
2023-06-26	1.710	1.733	1.700	1.726	1.424	300,033
2023-06-22	1.750	1.750	1.730	1.733	1.429	334,274
2023-06-21	1.781	1.793	1.733	1.750	1.444	621,315
2023-06-20	1.788	1.820	1.774	1.781	1.469	1,639,879

← NewerPage 11 of 17 · 988 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.