Arab Moltaka Investments Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.310	2.340	2.280	2.280	1.194	829,143
2022-03-23	2.290	2.330	2.260	2.310	1.210	1,248,173
2022-03-22	2.290	2.380	2.270	2.290	1.200	2,477,104
2022-03-21	2.230	2.320	2.200	2.290	1.200	2,328,688
2022-03-17	2.120	2.280	2.100	2.230	1.168	2,620,826
2022-03-16	2.040	2.130	2.040	2.120	1.110	1,111,160
2022-03-15	2.100	2.110	2.000	2.030	1.063	961,278
2022-03-14	2.100	2.130	2.080	2.100	1.100	423,505
2022-03-10	2.150	2.200	2.120	2.140	1.121	392,186
2022-03-09	2.170	2.210	2.140	2.150	1.126	272,495
2022-03-08	2.150	2.190	2.080	2.170	1.137	351,560
2022-03-07	2.270	2.300	2.130	2.150	1.126	937,139
2022-03-03	2.200	2.270	2.200	2.260	1.184	1,099,597
2022-03-02	2.150	2.240	2.150	2.190	1.147	1,359,569
2022-03-01	2.130	2.170	2.130	2.150	1.126	1,048,848
2022-02-28	2.160	2.180	2.090	2.110	1.105	919,634
2022-02-24	2.220	2.220	2.000	2.070	1.084	2,341,129
2022-02-23	2.330	2.370	2.290	2.310	1.210	2,224,901
2022-02-22	2.290	2.360	2.230	2.330	1.220	2,370,412
2022-02-21	2.210	2.320	2.210	2.290	1.200	2,019,223
2022-02-17	2.220	2.220	2.180	2.210	1.158	377,735
2022-02-16	2.250	2.280	2.210	2.230	1.168	825,082
2022-02-15	2.170	2.270	2.160	2.250	1.179	716,681
2022-02-14	2.200	2.250	2.120	2.170	1.137	1,443,604
2022-02-10	2.470	2.500	2.410	2.420	1.268	1,048,455
2022-02-09	2.460	2.510	2.440	2.470	1.294	1,082,990
2022-02-08	2.500	2.500	2.450	2.460	1.289	424,677
2022-02-07	2.540	2.560	2.490	2.500	1.310	388,868
2022-02-03	2.520	2.550	2.500	2.500	1.310	1,123,822
2022-02-02	2.510	2.550	2.510	2.520	1.320	1,013,896
2022-02-01	2.470	2.530	2.470	2.510	1.315	1,210,985
2022-01-31	2.420	2.480	2.400	2.460	1.289	364,151
2022-01-26	2.460	2.460	2.410	2.410	1.262	523,108
2022-01-25	2.430	2.470	2.410	2.460	1.289	326,404
2022-01-24	2.490	2.490	2.410	2.430	1.273	408,439
2022-01-20	2.520	2.550	2.490	2.520	1.320	403,866
2022-01-19	2.510	2.540	2.470	2.520	1.320	545,671
2022-01-18	2.480	2.530	2.480	2.510	1.315	324,308
2022-01-17	2.460	2.500	2.450	2.470	1.294	571,960
2022-01-13	2.630	2.680	2.500	2.530	1.325	1,208,765
2022-01-12	2.670	2.700	2.620	2.630	1.378	1,136,503
2022-01-11	2.690	2.730	2.660	2.670	1.399	1,132,869
2022-01-10	2.690	2.760	2.670	2.690	1.409	1,445,347
2022-01-05	2.760	2.840	2.720	2.750	1.440	2,506,826
2022-01-04	2.700	2.810	2.670	2.760	1.446	4,556,843
2022-01-03	2.510	2.730	2.510	2.700	1.414	8,286,598
2021-12-30	2.530	2.550	2.500	2.510	1.315	935,260
2021-12-29	2.510	2.590	2.510	2.530	1.325	1,413,373
2021-12-28	2.470	2.540	2.430	2.510	1.315	1,086,729
2021-12-27	2.490	2.510	2.440	2.470	1.294	602,987
2021-12-23	2.470	2.520	2.470	2.480	1.299	1,394,977
2021-12-22	2.470	2.530	2.460	2.470	1.294	1,434,063
2021-12-21	2.390	2.500	2.390	2.470	1.294	1,587,008
2021-12-20	2.410	2.450	2.340	2.380	1.247	852,724
2021-12-16	2.450	2.480	2.450	2.450	1.283	724,806
2021-12-15	2.450	2.490	2.440	2.440	1.278	645,838
2021-12-14	2.530	2.580	2.440	2.450	1.283	2,087,367
2021-12-13	2.500	2.620	2.500	2.530	1.325	3,060,703
2021-12-09	2.490	2.530	2.440	2.480	1.299	749,308
2021-12-08	2.450	2.510	2.430	2.490	1.304	1,907,502

← NewerPage 16 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.