Arab Moltaqa Investments Company (EGX:AMIA)
Egypt · Delayed Price · Currency is EGP 17.31
-0.20 (-1.14%)
At close: Nov 12, 2026
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.51 | 17.65 | 17.18 | 17.31 | 17.31 | -1.14% | 707,352 |
| Nov 11, 2026 | 17.99 | 18.32 | 17.00 | 17.51 | 17.51 | -2.67% | 1,942,931 |
| Nov 10, 2026 | 18.00 | 18.40 | 17.94 | 17.99 | 17.99 | -0.06% | 1,444,446 |
| Nov 9, 2026 | 17.99 | 18.43 | 17.96 | 18.00 | 18.00 | 0.06% | 773,395 |
| Nov 8, 2026 | 18.11 | 18.25 | 17.85 | 17.99 | 17.99 | -0.66% | 345,394 |
| Nov 5, 2026 | 17.98 | 18.77 | 17.80 | 18.11 | 18.11 | 0.72% | 1,830,035 |
| Nov 4, 2026 | 17.63 | 18.15 | 17.50 | 17.98 | 17.98 | 1.99% | 980,032 |
| Nov 3, 2026 | 17.80 | 17.80 | 17.11 | 17.63 | 17.63 | -0.96% | 1,226,893 |
| Nov 2, 2026 | 17.32 | 17.80 | 17.20 | 17.80 | 17.80 | 2.77% | 466,241 |
| Nov 1, 2026 | 17.20 | 17.60 | 16.99 | 17.32 | 17.32 | 0.70% | 277,797 |
| Oct 29, 2026 | 16.87 | 17.25 | 16.80 | 17.20 | 17.20 | 1.96% | 200,450 |
| Oct 28, 2026 | 17.00 | 17.25 | 16.68 | 16.87 | 16.87 | -0.76% | 334,279 |
| Oct 27, 2026 | 16.68 | 17.46 | 16.05 | 17.00 | 17.00 | 1.92% | 509,361 |
| Oct 26, 2026 | 16.00 | 17.98 | 14.00 | 16.68 | 16.68 | 4.25% | 978,406 |
| Oct 25, 2026 | 17.71 | 17.99 | 15.33 | 16.00 | 16.00 | -9.66% | 745,683 |
| Oct 22, 2026 | 17.94 | 18.14 | 17.55 | 17.71 | 17.71 | -1.28% | 148,157 |
| Oct 21, 2026 | 18.28 | 18.29 | 17.76 | 17.94 | 17.94 | -1.86% | 268,496 |
| Oct 20, 2026 | 17.77 | 18.40 | 17.91 | 18.28 | 18.28 | 2.87% | 194,811 |
| Oct 19, 2026 | 17.33 | 18.45 | 17.00 | 17.77 | 17.77 | 2.54% | 1,121,920 |
| Oct 18, 2026 | 19.00 | 19.00 | 17.30 | 17.33 | 17.33 | -8.79% | 417,353 |
| Oct 15, 2026 | 18.42 | 19.08 | 18.35 | 19.00 | 19.00 | 3.15% | 658,968 |
| Oct 14, 2026 | 18.33 | 18.68 | 18.32 | 18.42 | 18.42 | 0.49% | 200,750 |
| Oct 13, 2026 | 18.71 | 18.98 | 18.00 | 18.33 | 18.33 | -2.03% | 610,718 |
| Oct 12, 2026 | 19.04 | 19.20 | 18.30 | 18.71 | 18.71 | -1.73% | 1,748,830 |
| Oct 11, 2026 | 19.18 | 19.40 | 19.00 | 19.04 | 19.04 | -0.73% | 650,042 |
| Oct 7, 2026 | 19.36 | 19.54 | 19.07 | 19.18 | 19.18 | -0.93% | 901,545 |
| Oct 6, 2026 | 19.30 | 19.96 | 19.22 | 19.36 | 19.36 | 0.31% | 2,302,828 |
| Oct 5, 2026 | 19.17 | 19.75 | 19.19 | 19.30 | 19.30 | 0.68% | 3,247,207 |
| Oct 4, 2026 | 18.43 | 19.25 | 18.43 | 19.17 | 19.17 | 4.02% | 1,186,721 |
| Oct 1, 2026 | 18.29 | 18.80 | 18.20 | 18.43 | 18.43 | 0.77% | 551,708 |
| Sep 30, 2026 | 18.30 | 18.50 | 18.11 | 18.29 | 18.29 | -0.05% | 269,954 |
| Sep 29, 2026 | 18.69 | 18.76 | 18.30 | 18.30 | 18.30 | -2.09% | 375,754 |
| Sep 28, 2026 | 18.65 | 18.94 | 18.03 | 18.69 | 18.69 | 0.21% | 814,212 |
| Sep 27, 2026 | 18.83 | 19.19 | 18.41 | 18.65 | 18.65 | -0.96% | 1,329,847 |
| Sep 24, 2026 | 18.31 | 18.85 | 18.12 | 18.83 | 18.83 | 2.84% | 579,834 |
| Sep 23, 2026 | 18.49 | 18.80 | 18.30 | 18.31 | 18.31 | -0.97% | 310,046 |
| Sep 22, 2026 | 18.40 | 18.74 | 18.20 | 18.49 | 18.49 | 0.49% | 1,282,891 |
| Sep 21, 2026 | 18.44 | 18.78 | 17.95 | 18.40 | 18.40 | -0.22% | 568,630 |
| Sep 20, 2026 | 18.17 | 18.90 | 17.91 | 18.44 | 18.44 | 1.49% | 954,697 |
| Sep 17, 2026 | 17.47 | 18.65 | 17.20 | 18.17 | 18.17 | 4.01% | 957,774 |
| Sep 16, 2026 | 17.51 | 17.86 | 17.12 | 17.47 | 17.47 | -0.23% | 276,421 |
| Sep 15, 2026 | 17.58 | 17.99 | 17.18 | 17.51 | 17.51 | -0.40% | 458,419 |
| Sep 14, 2026 | 18.63 | 18.73 | 17.51 | 17.58 | 17.58 | -5.64% | 1,094,928 |
| Sep 13, 2026 | 19.17 | 19.35 | 18.50 | 18.63 | 18.63 | -2.82% | 407,113 |
| Sep 10, 2026 | 18.72 | 19.17 | 18.71 | 19.17 | 19.17 | 2.40% | 242,486 |
| Sep 9, 2026 | 19.00 | 19.20 | 18.70 | 18.72 | 18.72 | -1.47% | 401,728 |
| Sep 8, 2026 | 18.91 | 19.30 | 18.98 | 19.00 | 19.00 | 0.48% | 1,819,010 |
| Sep 7, 2026 | 19.38 | 20.15 | 18.90 | 18.91 | 18.91 | -2.43% | 2,887,101 |
| Sep 6, 2026 | 19.87 | 20.14 | 19.01 | 19.38 | 19.38 | -2.47% | 6,598,651 |
| Sep 3, 2026 | 19.55 | 19.87 | 19.32 | 19.87 | 19.87 | 1.64% | 743,349 |