Arab Moltaqa Investments Company (EGX:AMIA)
Egypt · Delayed Price · Currency is EGP 3.340
+0.120 (3.73%)
At close: Sep 10, 2025
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.27 | 3.31 | 3.21 | 3.22 | 3.22 | -1.53% | 1,521,014 |
| Sep 8, 2025 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -1.80% | 4,134,287 |
| Sep 7, 2025 | 3.41 | 3.46 | 3.33 | 3.33 | 3.33 | -2.35% | 3,482,260 |
| Sep 3, 2025 | 3.34 | 3.48 | 3.33 | 3.41 | 3.41 | 2.10% | 9,097,400 |
| Sep 2, 2025 | 3.37 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 3,261,972 |
| Sep 1, 2025 | 3.24 | 3.40 | 3.21 | 3.37 | 3.37 | 4.01% | 6,225,533 |
| Aug 31, 2025 | 3.28 | 3.37 | 3.22 | 3.24 | 3.24 | -1.22% | 2,591,438 |
| Aug 28, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 1,943,675 |
| Aug 27, 2025 | 3.27 | 3.42 | 3.24 | 3.30 | 3.30 | 0.92% | 7,464,310 |
| Aug 26, 2025 | 3.18 | 3.28 | 3.16 | 3.27 | 3.27 | 2.83% | 4,829,114 |
| Aug 25, 2025 | 3.27 | 3.32 | 3.17 | 3.18 | 3.18 | -2.75% | 2,932,682 |
| Aug 24, 2025 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 2,733,736 |
| Aug 21, 2025 | 3.28 | 3.35 | 3.27 | 3.30 | 3.30 | 0.61% | 7,725,630 |
| Aug 20, 2025 | 3.29 | 3.44 | 3.23 | 3.28 | 3.28 | -0.30% | 18,594,160 |
| Aug 19, 2025 | 3.10 | 3.30 | 3.09 | 3.29 | 3.29 | 6.13% | 9,214,081 |
| Aug 18, 2025 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -0.64% | 4,697,502 |
| Aug 17, 2025 | 3.11 | 3.21 | 3.12 | 3.12 | 3.12 | 0.32% | 5,130,895 |
| Aug 14, 2025 | 2.92 | 3.12 | 2.89 | 3.11 | 3.11 | 6.51% | 9,892,469 |
| Aug 13, 2025 | 2.99 | 3.03 | 2.86 | 2.92 | 2.92 | -2.34% | 6,110,426 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.33% | 1,111,539 |
| Aug 11, 2025 | 3.06 | 3.08 | 2.92 | 3.00 | 3.00 | -1.96% | 3,989,594 |
| Aug 10, 2025 | 3.13 | 3.16 | 3.02 | 3.06 | 3.06 | -2.24% | 1,918,531 |
| Aug 7, 2025 | 3.17 | 3.24 | 3.07 | 3.13 | 3.13 | -1.26% | 6,611,960 |
| Aug 6, 2025 | 3.13 | 3.38 | 3.11 | 3.17 | 3.17 | 1.28% | 13,083,450 |
| Aug 5, 2025 | 2.87 | 3.13 | 2.86 | 3.13 | 3.13 | 9.06% | 11,245,230 |
| Aug 4, 2025 | 2.87 | 2.92 | 2.86 | 2.87 | 2.87 | - | 1,714,809 |
| Aug 3, 2025 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 664,249 |
| Jul 31, 2025 | 2.85 | 2.91 | 2.80 | 2.85 | 2.85 | - | 1,802,196 |
| Jul 30, 2025 | 2.98 | 3.02 | 2.83 | 2.85 | 2.85 | -4.36% | 2,423,996 |
| Jul 29, 2025 | 2.96 | 3.03 | 2.97 | 2.98 | 2.98 | 0.68% | 1,279,906 |
| Jul 28, 2025 | 3.00 | 3.03 | 2.94 | 2.96 | 2.96 | -1.33% | 2,339,580 |
| Jul 27, 2025 | 3.05 | 3.14 | 3.00 | 3.00 | 3.00 | -1.64% | 3,115,460 |
| Jul 23, 2025 | 2.97 | 3.08 | 2.97 | 3.05 | 3.05 | 2.69% | 4,789,499 |
| Jul 22, 2025 | 2.99 | 3.02 | 2.95 | 2.97 | 2.97 | -0.67% | 1,885,853 |
| Jul 21, 2025 | 3.03 | 3.08 | 2.98 | 2.99 | 2.99 | -1.32% | 4,072,838 |
| Jul 20, 2025 | 2.90 | 3.09 | 2.93 | 3.03 | 3.03 | 4.48% | 8,232,925 |
| Jul 17, 2025 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | 0.35% | 1,931,155 |
| Jul 16, 2025 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -2.03% | 1,716,971 |
| Jul 15, 2025 | 2.97 | 3.04 | 2.91 | 2.95 | 2.95 | -0.67% | 4,099,587 |
| Jul 14, 2025 | 2.96 | 3.00 | 2.90 | 2.97 | 2.97 | 0.34% | 4,242,737 |
| Jul 13, 2025 | 2.84 | 3.05 | 2.86 | 2.96 | 2.96 | 4.23% | 13,574,920 |
| Jul 10, 2025 | 2.73 | 2.87 | 2.73 | 2.84 | 2.84 | 4.03% | 2,815,456 |
| Jul 9, 2025 | 2.78 | 2.82 | 2.70 | 2.73 | 2.73 | -1.80% | 2,271,486 |
| Jul 7, 2025 | 2.81 | 2.85 | 2.77 | 2.78 | 2.78 | -1.07% | 2,173,667 |
| Jul 6, 2025 | 2.62 | 2.84 | 2.62 | 2.81 | 2.81 | 7.25% | 8,074,000 |
| Jul 2, 2025 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | -0.38% | 1,874,839 |
| Jul 1, 2025 | 2.66 | 2.68 | 2.57 | 2.63 | 2.63 | -1.13% | 2,704,512 |
| Jun 30, 2025 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | 1,866,552 |
| Jun 29, 2025 | 2.59 | 2.70 | 2.60 | 2.70 | 2.70 | 4.25% | 1,790,661 |
| Jun 25, 2025 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | -0.38% | 1,949,565 |