Arab Moltaqa Investments Company (EGX:AMIA)
Egypt · Delayed Price · Currency is EGP 19.70
-0.64 (-3.15%)
At close: Aug 25, 2026
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.81 | 22.40 | 18.81 | 20.34 | 20.34 | 8.13% | 11,562,333 |
| Aug 23, 2026 | 16.00 | 19.20 | 15.92 | 18.81 | 18.81 | 17.56% | 6,100,529 |
| Aug 20, 2026 | 15.96 | 16.17 | 15.30 | 16.00 | 16.00 | 0.25% | 3,821,283 |
| Aug 19, 2026 | 16.13 | 16.47 | 15.86 | 15.96 | 15.96 | -1.05% | 2,965,991 |
| Aug 18, 2026 | 15.24 | 17.80 | 15.44 | 16.13 | 16.13 | 5.84% | 9,732,983 |
| Aug 17, 2026 | 12.70 | 15.24 | 12.71 | 15.24 | 15.24 | 20.00% | 10,251,100 |
| Aug 16, 2026 | 12.99 | 13.17 | 12.70 | 12.70 | 12.70 | -2.23% | 482,808 |
| Aug 13, 2026 | 12.85 | 13.19 | 12.62 | 12.99 | 12.99 | 1.09% | 873,741 |
| Aug 12, 2026 | 12.80 | 12.85 | 12.12 | 12.85 | 12.85 | 0.39% | 747,154 |
| Aug 11, 2026 | 12.74 | 12.97 | 10.60 | 12.80 | 12.80 | 0.47% | 1,272,855 |
| Aug 10, 2026 | 13.17 | 13.20 | 12.60 | 12.74 | 12.74 | -3.26% | 1,462,727 |
| Aug 9, 2026 | 12.80 | 13.17 | 12.61 | 13.17 | 13.17 | 2.89% | 627,449 |
| Aug 6, 2026 | 12.86 | 12.86 | 12.55 | 12.80 | 12.80 | -0.47% | 432,616 |
| Aug 5, 2026 | 12.89 | 12.92 | 12.50 | 12.86 | 12.86 | -0.23% | 393,581 |
| Aug 4, 2026 | 12.65 | 12.98 | 12.17 | 12.89 | 12.89 | 1.90% | 1,619,577 |
| Aug 3, 2026 | 11.89 | 13.50 | 11.66 | 12.65 | 12.65 | 6.39% | 2,650,610 |
| Aug 2, 2026 | 11.25 | 11.89 | 11.26 | 11.89 | 11.89 | 5.69% | 792,465 |
| Jul 30, 2026 | 11.50 | 11.49 | 10.81 | 11.25 | 11.25 | -2.17% | 1,042,031 |
| Jul 29, 2026 | 11.19 | 11.55 | 11.06 | 11.50 | 11.50 | 2.77% | 1,302,613 |
| Jul 28, 2026 | 10.40 | 11.34 | 10.35 | 11.19 | 11.19 | 7.60% | 2,476,545 |
| Jul 27, 2026 | 10.56 | 10.67 | 10.27 | 10.40 | 10.40 | -1.52% | 1,108,682 |
| Jul 26, 2026 | 10.80 | 10.94 | 10.20 | 10.56 | 10.56 | -2.22% | 2,668,147 |
| Jul 22, 2026 | 10.50 | 10.84 | 10.25 | 10.80 | 10.80 | 2.86% | 945,135 |
| Jul 21, 2026 | 10.84 | 10.97 | 10.10 | 10.50 | 10.50 | -3.14% | 1,300,626 |
| Jul 20, 2026 | 9.94 | 10.95 | 9.95 | 10.84 | 10.84 | 9.05% | 3,501,803 |
| Jul 19, 2026 | 9.57 | 10.08 | 9.41 | 9.94 | 9.94 | 3.87% | 1,658,995 |
| Jul 16, 2026 | 9.00 | 9.93 | 9.04 | 9.57 | 9.57 | 6.33% | 5,519,553 |
| Jul 15, 2026 | 8.80 | 9.03 | 8.81 | 9.00 | 9.00 | 2.27% | 1,314,873 |
| Jul 14, 2026 | 8.95 | 8.94 | 8.74 | 8.80 | 8.80 | -1.68% | 575,309 |
| Jul 13, 2026 | 8.95 | 9.05 | 8.88 | 8.95 | 8.95 | - | 451,750 |
| Jul 12, 2026 | 8.90 | 9.09 | 8.83 | 8.95 | 8.95 | 0.56% | 567,945 |
| Jul 9, 2026 | 8.93 | 9.05 | 8.82 | 8.90 | 8.90 | -0.34% | 839,249 |
| Jul 8, 2026 | 9.29 | 9.29 | 8.90 | 8.93 | 8.93 | -3.88% | 931,904 |
| Jul 7, 2026 | 8.87 | 9.29 | 8.75 | 9.29 | 9.29 | 4.74% | 2,071,341 |
| Jul 6, 2026 | 8.71 | 9.05 | 8.70 | 8.87 | 8.87 | 1.84% | 1,014,642 |
| Jul 5, 2026 | 8.72 | 8.85 | 8.62 | 8.71 | 8.71 | -0.11% | 307,805 |
| Jul 1, 2026 | 8.78 | 8.80 | 8.62 | 8.72 | 8.72 | -0.68% | 351,463 |
| Jun 30, 2026 | 8.48 | 8.80 | 8.43 | 8.78 | 8.78 | 3.54% | 762,546 |
| Jun 29, 2026 | 8.69 | 8.67 | 8.42 | 8.48 | 8.48 | -2.42% | 494,738 |
| Jun 28, 2026 | 8.67 | 8.80 | 8.55 | 8.69 | 8.69 | 0.23% | 928,897 |
| Jun 25, 2026 | 8.57 | 8.70 | 8.40 | 8.67 | 8.67 | 1.17% | 1,134,373 |
| Jun 24, 2026 | 8.65 | 8.80 | 8.55 | 8.57 | 8.57 | -0.92% | 453,942 |
| Jun 23, 2026 | 8.83 | 8.87 | 8.60 | 8.65 | 8.65 | -2.04% | 459,886 |
| Jun 22, 2026 | 9.11 | 9.14 | 8.76 | 8.83 | 8.83 | -3.07% | 1,346,630 |
| Jun 21, 2026 | 9.03 | 9.15 | 9.00 | 9.11 | 9.11 | 0.89% | 572,193 |
| Jun 17, 2026 | 9.15 | 9.32 | 9.01 | 9.03 | 9.03 | -1.31% | 2,266,835 |
| Jun 16, 2026 | 9.23 | 9.50 | 9.15 | 9.15 | 9.15 | -0.87% | 1,228,302 |
| Jun 15, 2026 | 9.13 | 9.51 | 9.10 | 9.23 | 9.23 | 1.10% | 2,701,377 |
| Jun 14, 2026 | 9.08 | 9.28 | 9.00 | 9.13 | 9.13 | 0.55% | 1,740,145 |
| Jun 11, 2026 | 8.93 | 9.10 | 8.89 | 9.08 | 9.08 | 1.68% | 1,509,623 |