Arab Moltaka Investments Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.919 | 2.000 | 1.919 | 1.935 | 1.633 | 1,625,898 |
| 2024-05-21 | 1.901 | 1.932 | 1.871 | 1.888 | 1.593 | 256,528 |
| 2024-05-20 | 1.935 | 1.950 | 1.893 | 1.901 | 1.604 | 534,427 |
| 2024-05-16 | 1.785 | 1.860 | 1.763 | 1.847 | 1.558 | 482,075 |
| 2024-05-15 | 1.794 | 1.820 | 1.720 | 1.785 | 1.506 | 329,482 |
| 2024-05-14 | 1.770 | 1.850 | 1.770 | 1.794 | 1.514 | 357,727 |
| 2024-05-13 | 1.793 | 1.840 | 1.720 | 1.755 | 1.481 | 357,013 |
| 2024-05-09 | 1.824 | 1.866 | 1.800 | 1.850 | 1.561 | 476,795 |
| 2024-05-08 | 1.841 | 1.885 | 1.800 | 1.824 | 1.539 | 252,751 |
| 2024-05-07 | 1.830 | 1.888 | 1.800 | 1.841 | 1.553 | 614,682 |
| 2024-05-02 | 1.830 | 1.890 | 1.810 | 1.830 | 1.544 | 767,089 |
| 2024-05-01 | 1.790 | 1.870 | 1.770 | 1.830 | 1.544 | 349,955 |
| 2024-04-30 | 1.850 | 2.020 | 1.770 | 1.790 | 1.510 | 2,126,402 |
| 2024-04-29 | 1.790 | 1.870 | 1.770 | 1.850 | 1.561 | 877,775 |
| 2024-04-24 | 2.110 | 2.130 | 1.990 | 2.020 | 1.704 | 476,077 |
| 2024-04-23 | 2.230 | 2.240 | 2.040 | 2.110 | 1.780 | 455,934 |
| 2024-04-22 | 2.280 | 2.340 | 2.220 | 2.230 | 1.839 | 954,697 |
| 2024-04-18 | 2.400 | 2.440 | 2.190 | 2.240 | 1.848 | 1,396,461 |
| 2024-04-17 | 2.430 | 2.480 | 2.350 | 2.400 | 1.980 | 1,273,353 |
| 2024-04-16 | 2.360 | 2.550 | 2.360 | 2.430 | 2.004 | 3,734,286 |
| 2024-04-15 | 2.250 | 2.300 | 2.210 | 2.270 | 1.872 | 1,046,951 |
| 2024-04-08 | 2.260 | 2.280 | 2.220 | 2.250 | 1.856 | 202,736 |
| 2024-04-04 | 2.290 | 2.330 | 2.260 | 2.300 | 1.897 | 403,247 |
| 2024-04-03 | 2.280 | 2.320 | 2.190 | 2.290 | 1.889 | 591,204 |
| 2024-04-02 | 2.250 | 2.360 | 2.250 | 2.280 | 1.881 | 548,173 |
| 2024-04-01 | 2.150 | 2.260 | 2.150 | 2.240 | 1.848 | 749,005 |
| 2024-03-28 | 2.190 | 2.200 | 2.140 | 2.170 | 1.790 | 177,039 |
| 2024-03-27 | 2.270 | 2.270 | 2.160 | 2.190 | 1.806 | 395,362 |
| 2024-03-26 | 2.220 | 2.300 | 2.180 | 2.270 | 1.872 | 604,969 |
| 2024-03-25 | 2.200 | 2.240 | 2.160 | 2.220 | 1.831 | 399,402 |
| 2024-03-21 | 2.070 | 2.250 | 2.070 | 2.250 | 1.856 | 1,318,421 |
| 2024-03-20 | 2.030 | 2.100 | 2.020 | 2.050 | 1.691 | 695,056 |
| 2024-03-19 | 2.110 | 2.150 | 1.960 | 2.030 | 1.674 | 755,978 |
| 2024-03-18 | 2.360 | 2.390 | 2.060 | 2.110 | 1.740 | 1,214,113 |
| 2024-03-14 | 2.250 | 2.340 | 2.250 | 2.300 | 1.897 | 369,500 |
| 2024-03-13 | 2.320 | 2.390 | 2.230 | 2.250 | 1.856 | 478,751 |
| 2024-03-12 | 2.370 | 2.420 | 2.300 | 2.320 | 1.914 | 476,494 |
| 2024-03-11 | 2.480 | 2.530 | 2.350 | 2.370 | 1.955 | 778,752 |
| 2024-03-07 | 2.430 | 2.540 | 2.250 | 2.390 | 1.971 | 863,032 |
| 2024-03-06 | 2.560 | 2.640 | 2.370 | 2.430 | 2.004 | 1,612,589 |
| 2024-03-05 | 2.620 | 2.650 | 2.550 | 2.560 | 2.112 | 662,809 |
| 2024-03-04 | 2.550 | 2.650 | 2.550 | 2.620 | 2.161 | 1,028,853 |
| 2024-02-29 | 2.560 | 2.600 | 2.460 | 2.530 | 2.087 | 1,385,724 |
| 2024-02-28 | 2.630 | 2.710 | 2.550 | 2.560 | 2.112 | 1,186,294 |
| 2024-02-27 | 2.620 | 2.830 | 2.620 | 2.630 | 2.169 | 2,909,350 |
| 2024-02-26 | 2.620 | 2.680 | 2.520 | 2.550 | 2.103 | 1,549,060 |
| 2024-02-22 | 2.890 | 2.960 | 2.810 | 2.840 | 2.343 | 5,461,869 |
| 2024-02-21 | 2.920 | 3.090 | 2.870 | 2.890 | 2.384 | 12,490,152 |
| 2024-02-20 | 2.840 | 2.950 | 2.840 | 2.920 | 2.409 | 2,103,091 |
| 2024-02-19 | 2.910 | 2.930 | 2.830 | 2.840 | 2.343 | 1,138,469 |
| 2024-02-15 | 2.840 | 2.950 | 2.830 | 2.950 | 2.433 | 2,256,943 |
| 2024-02-14 | 2.840 | 2.980 | 2.400 | 2.840 | 2.343 | 2,848,189 |
| 2024-02-13 | 2.750 | 2.920 | 2.700 | 2.840 | 2.343 | 2,227,333 |
| 2024-02-12 | 2.790 | 2.810 | 2.710 | 2.750 | 2.268 | 676,296 |
| 2024-02-08 | 2.700 | 2.800 | 2.630 | 2.730 | 2.252 | 1,181,810 |
| 2024-02-07 | 2.700 | 2.780 | 2.630 | 2.700 | 2.227 | 654,901 |
| 2024-02-06 | 2.800 | 2.830 | 2.600 | 2.700 | 2.227 | 1,385,123 |
| 2024-02-05 | 2.780 | 2.830 | 2.750 | 2.800 | 2.310 | 982,631 |
| 2024-02-01 | 2.700 | 2.950 | 2.510 | 2.880 | 2.376 | 2,304,485 |
| 2024-01-31 | 2.900 | 3.160 | 2.530 | 2.700 | 2.227 | 4,946,170 |
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.