Arab Moltaka Investments Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.691	1.720	1.652	1.657	1.070	490,288
2022-11-08	1.632	1.734	1.626	1.691	1.092	2,135,201
2022-11-07	1.631	1.654	1.621	1.632	1.054	305,124
2022-11-03	1.655	1.655	1.610	1.631	1.053	341,020
2022-11-02	1.661	1.720	1.656	1.666	1.075	1,013,411
2022-11-01	1.656	1.711	1.656	1.661	1.072	268,181
2022-10-31	1.646	1.697	1.646	1.646	1.063	176,921
2022-10-27	1.708	1.764	1.690	1.703	1.099	883,362
2022-10-26	1.696	1.750	1.690	1.708	1.103	316,107
2022-10-25	1.705	1.717	1.670	1.696	1.095	270,373
2022-10-24	1.731	1.749	1.703	1.705	1.101	1,045,380
2022-10-20	1.622	1.696	1.622	1.660	1.072	759,405
2022-10-19	1.627	1.646	1.614	1.621	1.046	564,701
2022-10-18	1.602	1.637	1.600	1.627	1.050	550,839
2022-10-17	1.563	1.620	1.563	1.602	1.034	494,296
2022-10-13	1.554	1.554	1.521	1.531	0.988	360,806
2022-10-12	1.600	1.600	1.500	1.600	1.033	271,640
2022-10-11	1.600	1.620	1.552	1.600	1.033	169,168
2022-10-10	1.600	1.600	1.570	1.600	1.033	200,951
2022-10-05	1.600	1.630	1.600	1.600	1.033	207,527
2022-10-04	1.600	1.640	1.600	1.600	1.033	52,640
2022-10-03	1.610	1.638	1.590	1.600	1.033	305,416
2022-09-29	1.661	1.669	1.626	1.638	1.057	523,505
2022-09-28	1.661	1.678	1.648	1.661	1.072	205,449
2022-09-27	1.674	1.720	1.650	1.661	1.072	964,521
2022-09-26	1.640	1.738	1.640	1.674	1.081	974,778
2022-09-22	1.620	1.680	1.571	1.642	1.060	1,214,838
2022-09-21	1.613	1.640	1.600	1.620	1.046	670,739
2022-09-20	1.631	1.639	1.573	1.613	1.041	669,109
2022-09-19	1.598	1.644	1.521	1.631	1.053	935,172
2022-09-15	1.782	1.790	1.760	1.782	1.150	146,867
2022-09-14	1.810	1.810	1.773	1.782	1.150	773,069
2022-09-13	1.810	1.824	1.810	1.811	1.169	449,488
2022-09-12	1.803	1.830	1.801	1.808	1.167	362,294
2022-09-08	1.820	1.840	1.811	1.829	1.181	499,234
2022-09-07	1.845	1.866	1.815	1.820	1.175	809,401
2022-09-06	1.828	1.860	1.828	1.845	1.191	928,787
2022-09-05	1.788	1.836	1.780	1.827	1.179	658,484
2022-09-01	1.830	1.859	1.792	1.801	1.163	1,894,087
2022-08-31	1.851	1.879	1.822	1.830	1.181	1,312,990
2022-08-30	1.871	1.890	1.843	1.851	1.195	1,623,425
2022-08-29	1.845	1.930	1.845	1.871	1.208	4,320,938
2022-08-25	1.820	1.920	1.801	1.863	1.203	2,125,235
2022-08-24	1.857	1.880	1.804	1.820	1.175	955,724
2022-08-23	1.852	1.936	1.850	1.857	1.199	5,287,683
2022-08-22	1.846	1.898	1.846	1.852	1.196	1,812,542
2022-08-18	1.853	1.877	1.826	1.836	1.185	970,391
2022-08-17	1.842	1.919	1.840	1.853	1.196	2,808,685
2022-08-16	1.867	1.900	1.837	1.842	1.189	1,189,542
2022-08-15	1.851	1.948	1.851	1.867	1.205	4,613,157
2022-08-11	1.747	1.820	1.741	1.756	1.134	1,686,537
2022-08-10	1.719	1.793	1.701	1.747	1.128	2,872,210
2022-08-09	1.776	1.836	1.710	1.719	1.110	3,618,416
2022-08-08	1.687	1.870	1.687	1.776	1.147	6,171,742
2022-08-04	1.560	1.600	1.555	1.581	1.021	1,357,653
2022-08-03	1.550	1.590	1.550	1.560	1.007	1,395,298
2022-08-02	1.557	1.584	1.523	1.544	0.997	407,293
2022-08-01	1.607	1.630	1.543	1.557	1.005	845,005
2022-07-28	1.560	1.578	1.540	1.552	1.002	817,338
2022-07-27	1.584	1.618	1.551	1.560	1.007	1,335,326

← NewerPage 14 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.