Arab Moltaqa Investments Company (EGX:AMIA)
Egypt · Delayed Price · Currency is EGP 8.80
-0.09 (-1.01%)
At close: Jun 4, 2026
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.89 | 8.97 | 8.70 | 8.80 | 8.80 | -1.01% | 2,603,946 |
| Jun 3, 2026 | 9.01 | 9.18 | 8.89 | 8.89 | 8.89 | -1.33% | 1,195,893 |
| Jun 2, 2026 | 8.81 | 9.23 | 8.77 | 9.01 | 9.01 | 2.27% | 3,653,299 |
| Jun 1, 2026 | 8.70 | 9.00 | 8.55 | 8.81 | 8.81 | 1.26% | 1,581,173 |
| May 25, 2026 | 8.70 | 9.00 | 8.54 | 8.70 | 8.70 | - | 2,081,511 |
| May 24, 2026 | 8.75 | 8.98 | 8.69 | 8.70 | 8.70 | -0.57% | 3,026,086 |
| May 21, 2026 | 8.85 | 8.95 | 8.69 | 8.75 | 8.75 | -1.13% | 841,443 |
| May 20, 2026 | 8.81 | 9.08 | 8.63 | 8.85 | 8.85 | 0.45% | 1,031,293 |
| May 19, 2026 | 8.80 | 9.15 | 8.67 | 8.81 | 8.81 | 0.11% | 962,862 |
| May 18, 2026 | 8.84 | 9.00 | 8.61 | 8.80 | 8.80 | -0.45% | 942,983 |
| May 17, 2026 | 9.21 | 9.43 | 8.84 | 8.84 | 8.84 | -4.02% | 1,799,802 |
| May 14, 2026 | 9.47 | 9.70 | 9.20 | 9.21 | 9.21 | -2.75% | 3,001,134 |
| May 13, 2026 | 9.25 | 10.08 | 9.21 | 9.47 | 9.47 | 2.38% | 6,242,594 |
| May 12, 2026 | 9.32 | 9.68 | 9.25 | 9.25 | 9.25 | -0.75% | 2,945,993 |
| May 11, 2026 | 9.00 | 9.89 | 8.71 | 9.32 | 9.32 | 3.56% | 10,465,880 |
| May 10, 2026 | 8.17 | 9.12 | 8.25 | 9.00 | 9.00 | 10.16% | 13,384,730 |
| May 6, 2026 | 8.38 | 8.45 | 8.16 | 8.17 | 8.17 | -2.51% | 1,522,998 |
| May 5, 2026 | 8.40 | 8.62 | 8.05 | 8.38 | 8.38 | -0.24% | 8,214,884 |
| May 4, 2026 | 8.23 | 8.75 | 8.06 | 8.40 | 8.40 | 2.07% | 4,633,799 |
| May 3, 2026 | 7.40 | 8.38 | 7.40 | 8.23 | 8.23 | 11.22% | 8,128,029 |
| Apr 30, 2026 | 7.43 | 7.50 | 7.30 | 7.40 | 7.40 | -0.40% | 1,920,970 |
| Apr 29, 2026 | 7.27 | 7.55 | 7.20 | 7.43 | 7.43 | 2.20% | 3,197,802 |
| Apr 28, 2026 | 7.21 | 7.32 | 7.20 | 7.27 | 7.27 | 0.83% | 1,090,578 |
| Apr 27, 2026 | 7.20 | 7.29 | 7.17 | 7.21 | 7.21 | 0.14% | 1,271,862 |
| Apr 26, 2026 | 7.42 | 7.45 | 7.18 | 7.20 | 7.20 | -2.96% | 1,916,303 |
| Apr 23, 2026 | 7.29 | 7.55 | 7.21 | 7.42 | 7.42 | 1.78% | 2,838,944 |
| Apr 22, 2026 | 7.17 | 7.30 | 7.11 | 7.29 | 7.29 | 1.67% | 1,624,594 |
| Apr 21, 2026 | 7.20 | 8.00 | 7.00 | 7.17 | 7.17 | -0.42% | 12,974,420 |
| Apr 20, 2026 | 7.02 | 7.26 | 6.95 | 7.20 | 7.20 | 2.56% | 4,239,658 |
| Apr 19, 2026 | 6.95 | 7.16 | 6.95 | 7.02 | 7.02 | 1.01% | 4,002,306 |
| Apr 16, 2026 | 7.02 | 7.64 | 6.81 | 6.95 | 6.95 | -1.00% | 10,773,530 |
| Apr 15, 2026 | 6.37 | 7.25 | 6.25 | 7.02 | 7.02 | 10.20% | 19,614,270 |
| Apr 14, 2026 | 6.12 | 6.38 | 6.05 | 6.37 | 6.37 | 4.08% | 6,492,623 |
| Apr 9, 2026 | 5.77 | 6.12 | 5.78 | 6.12 | 6.12 | 6.07% | 4,858,636 |
| Apr 8, 2026 | 5.52 | 5.91 | 5.52 | 5.77 | 5.77 | 6.46% | 2,894,409 |
| Apr 7, 2026 | 5.59 | 5.65 | 5.50 | 5.52 | 5.42 | -1.25% | 1,220,312 |
| Apr 6, 2026 | 5.68 | 5.74 | 5.56 | 5.59 | 5.49 | -1.58% | 2,342,211 |
| Apr 5, 2026 | 5.52 | 5.70 | 5.48 | 5.68 | 5.58 | 2.90% | 2,662,582 |
| Apr 2, 2026 | 5.50 | 5.55 | 5.46 | 5.52 | 5.42 | 0.36% | 1,554,836 |
| Apr 1, 2026 | 5.39 | 5.50 | 5.35 | 5.50 | 5.40 | 2.04% | 2,098,128 |
| Mar 31, 2026 | 5.47 | 5.50 | 5.35 | 5.39 | 5.29 | -1.46% | 1,239,420 |
| Mar 30, 2026 | 5.37 | 5.47 | 5.32 | 5.47 | 5.37 | 1.86% | 1,868,355 |
| Mar 29, 2026 | 5.30 | 5.38 | 5.14 | 5.37 | 5.27 | 1.32% | 2,959,346 |
| Mar 26, 2026 | 5.50 | 5.56 | 5.28 | 5.30 | 5.20 | -3.64% | 3,085,882 |
| Mar 25, 2026 | 5.51 | 5.59 | 5.42 | 5.50 | 5.40 | -0.18% | 2,245,685 |
| Mar 24, 2026 | 5.51 | 5.60 | 5.43 | 5.51 | 5.41 | - | 1,639,327 |
| Mar 18, 2026 | 5.42 | 5.64 | 5.37 | 5.51 | 5.41 | 1.66% | 3,277,003 |
| Mar 17, 2026 | 5.33 | 5.51 | 5.26 | 5.42 | 5.32 | 1.69% | 1,425,406 |
| Mar 16, 2026 | 5.30 | 5.37 | 5.16 | 5.33 | 5.23 | 0.57% | 1,514,205 |
| Mar 15, 2026 | 5.43 | 5.49 | 5.16 | 5.30 | 5.20 | -2.39% | 2,795,510 |