Arab Moltaka Investments Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.540	1.649	1.540	1.584	1.023	3,289,850
2022-07-25	1.512	1.550	1.500	1.538	0.993	1,721,415
2022-07-21	1.349	1.440	1.349	1.432	0.924	1,288,430
2022-07-20	1.330	1.359	1.330	1.334	0.861	425,966
2022-07-19	1.311	1.344	1.311	1.311	0.846	312,472
2022-07-18	1.311	1.330	1.302	1.311	0.846	307,207
2022-07-07	1.311	1.345	1.311	1.311	0.846	280,788
2022-07-06	1.292	1.315	1.261	1.311	0.846	364,923
2022-07-05	1.310	1.330	1.260	1.292	0.834	442,077
2022-07-04	1.415	1.427	1.270	1.310	0.846	428,879
2022-06-29	1.477	1.477	1.430	1.477	0.953	215,744
2022-06-28	1.477	1.477	1.387	1.477	0.953	192,593
2022-06-27	1.477	1.480	1.400	1.477	0.953	296,014
2022-06-23	1.539	1.539	1.500	1.500	0.968	467,020
2022-06-22	1.546	1.560	1.531	1.546	0.998	112,503
2022-06-21	1.546	1.570	1.541	1.546	0.998	233,151
2022-06-20	1.575	1.575	1.532	1.546	0.998	385,895
2022-06-16	1.580	1.629	1.570	1.587	1.024	712,539
2022-06-15	1.570	1.600	1.553	1.580	1.020	799,099
2022-06-14	1.570	1.583	1.540	1.570	1.014	167,606
2022-06-13	1.610	1.610	1.555	1.570	1.014	331,123
2022-06-09	1.610	1.645	1.610	1.616	1.043	279,679
2022-06-08	1.570	1.636	1.570	1.609	1.039	772,652
2022-06-07	1.563	1.563	1.530	1.563	1.009	160,625
2022-06-06	1.563	1.563	1.530	1.563	1.009	165,069
2022-06-02	1.563	1.563	1.490	1.563	1.009	231,161
2022-06-01	1.563	1.585	1.501	1.563	1.009	208,341
2022-05-31	1.563	1.563	1.535	1.563	1.009	240,340
2022-05-30	1.563	1.563	1.520	1.563	1.009	178,771
2022-05-26	1.604	1.604	1.560	1.563	1.009	519,607
2022-05-25	1.670	1.670	1.610	1.617	1.044	771,612
2022-05-24	1.711	1.720	1.678	1.684	1.087	470,357
2022-05-23	1.678	1.720	1.651	1.711	1.105	584,065
2022-05-19	1.680	1.680	1.630	1.640	1.059	565,644
2022-05-18	1.660	1.700	1.620	1.680	1.085	612,479
2022-05-17	1.700	1.720	1.640	1.660	1.072	562,386
2022-05-16	1.720	1.780	1.670	1.700	1.097	530,362
2022-05-12	2.130	2.150	2.070	2.100	1.130	371,340
2022-05-11	2.100	2.140	2.100	2.130	1.146	300,015
2022-05-10	2.140	2.160	2.080	2.100	1.130	471,348
2022-05-09	2.160	2.200	2.130	2.140	1.151	761,790
2022-04-28	2.110	2.200	2.090	2.170	1.167	835,601
2022-04-27	2.110	2.160	2.100	2.110	1.135	587,873
2022-04-26	2.130	2.200	2.080	2.110	1.135	1,038,967
2022-04-21	1.930	2.200	1.930	2.130	1.146	2,807,608
2022-04-20	1.900	1.940	1.900	1.920	1.033	548,087
2022-04-19	1.900	1.960	1.880	1.900	1.022	901,109
2022-04-18	1.980	2.000	1.850	1.900	0.995	2,681,387
2022-04-14	2.140	2.190	2.050	2.090	1.095	2,657,109
2022-04-13	2.110	2.200	2.070	2.140	1.121	744,490
2022-04-12	2.110	2.160	2.090	2.110	1.105	827,403
2022-04-11	2.210	2.210	2.100	2.110	1.105	773,897
2022-04-07	2.340	2.370	2.300	2.310	1.210	286,951
2022-04-06	2.380	2.420	2.330	2.340	1.226	749,706
2022-04-05	2.370	2.430	2.370	2.380	1.247	897,481
2022-04-04	2.360	2.390	2.350	2.370	1.241	353,294
2022-03-31	2.390	2.450	2.340	2.380	1.247	1,809,775
2022-03-30	2.280	2.480	2.270	2.390	1.252	7,274,324
2022-03-29	2.270	2.310	2.210	2.280	1.194	599,185
2022-03-28	2.290	2.400	2.260	2.270	1.189	1,690,160

← NewerPage 15 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.