Alexandria Mineral Oils Company (EGX:AMOC)
Egypt · Delayed Price · Currency is EGP 7.43
+0.03 (0.41%)
At close: Aug 5, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | 0.41% | 9,791,961 |
| Aug 4, 2025 | 7.31 | 7.44 | 7.32 | 7.40 | 7.40 | 1.23% | 10,355,150 |
| Aug 3, 2025 | 7.37 | 7.36 | 7.26 | 7.31 | 7.31 | -0.81% | 6,506,737 |
| Jul 31, 2025 | 7.25 | 7.42 | 7.23 | 7.37 | 7.37 | 1.66% | 10,810,820 |
| Jul 30, 2025 | 7.47 | 7.64 | 7.21 | 7.25 | 7.25 | -2.95% | 16,906,670 |
| Jul 29, 2025 | 7.55 | 7.59 | 7.44 | 7.47 | 7.47 | -1.06% | 9,663,171 |
| Jul 28, 2025 | 7.65 | 7.81 | 7.53 | 7.55 | 7.55 | -1.31% | 20,391,970 |
| Jul 27, 2025 | 7.50 | 7.76 | 7.53 | 7.65 | 7.65 | 2.00% | 14,420,540 |
| Jul 23, 2025 | 7.52 | 7.62 | 7.45 | 7.50 | 7.50 | -0.27% | 12,703,810 |
| Jul 22, 2025 | 7.68 | 7.75 | 7.52 | 7.52 | 7.52 | -2.08% | 33,608,010 |
| Jul 21, 2025 | 7.75 | 7.82 | 7.66 | 7.68 | 7.68 | -0.90% | 20,391,080 |
| Jul 20, 2025 | 7.77 | 7.85 | 7.75 | 7.75 | 7.75 | -0.26% | 12,842,330 |
| Jul 17, 2025 | 7.87 | 8.00 | 7.77 | 7.77 | 7.77 | -1.27% | 18,047,070 |
| Jul 16, 2025 | 7.71 | 8.07 | 7.73 | 7.87 | 7.87 | 2.08% | 44,218,110 |
| Jul 15, 2025 | 7.59 | 7.82 | 7.63 | 7.71 | 7.71 | 1.58% | 17,035,460 |
| Jul 14, 2025 | 7.55 | 7.77 | 7.52 | 7.59 | 7.59 | 0.53% | 5,986,754 |
| Jul 13, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | 2,607,197 |
| Jul 10, 2025 | 7.70 | 7.74 | 7.60 | 7.60 | 7.60 | -1.30% | 1,891,772 |
| Jul 9, 2025 | 7.70 | 7.88 | 7.62 | 7.70 | 7.70 | - | 5,083,683 |
| Jul 7, 2025 | 7.41 | 7.72 | 7.39 | 7.70 | 7.70 | 3.91% | 9,442,763 |
| Jul 6, 2025 | 7.39 | 7.45 | 7.40 | 7.41 | 7.41 | 0.27% | 1,284,724 |
| Jul 2, 2025 | 7.36 | 7.43 | 7.37 | 7.39 | 7.39 | 0.41% | 852,752 |
| Jul 1, 2025 | 7.43 | 7.48 | 7.36 | 7.36 | 7.36 | -0.94% | 1,685,796 |
| Jun 30, 2025 | 7.65 | 7.68 | 7.40 | 7.43 | 7.43 | -2.88% | 5,450,817 |
| Jun 29, 2025 | 7.54 | 7.76 | 7.56 | 7.65 | 7.65 | 1.46% | 3,508,114 |
| Jun 25, 2025 | 7.55 | 7.59 | 7.49 | 7.54 | 7.54 | -0.13% | 1,469,392 |
| Jun 24, 2025 | 7.61 | 7.63 | 7.52 | 7.55 | 7.55 | -0.79% | 1,669,330 |
| Jun 23, 2025 | 7.05 | 7.62 | 7.10 | 7.61 | 7.61 | 7.94% | 7,001,870 |
| Jun 22, 2025 | 7.01 | 7.07 | 6.81 | 7.05 | 7.05 | 0.57% | 1,047,359 |
| Jun 19, 2025 | 7.06 | 7.10 | 6.97 | 7.01 | 7.01 | -0.71% | 1,033,667 |
| Jun 18, 2025 | 7.09 | 7.14 | 7.02 | 7.06 | 7.06 | -0.42% | 848,276 |
| Jun 17, 2025 | 7.19 | 7.24 | 7.08 | 7.09 | 7.09 | -1.39% | 878,677 |
| Jun 16, 2025 | 7.22 | 7.38 | 7.19 | 7.19 | 7.19 | -0.42% | 1,061,994 |
| Jun 15, 2025 | 7.44 | 7.31 | 7.01 | 7.22 | 7.22 | -2.96% | 1,684,670 |
| Jun 12, 2025 | 7.54 | 7.54 | 7.42 | 7.44 | 7.44 | -1.33% | 1,427,616 |
| Jun 11, 2025 | 7.56 | 7.63 | 7.53 | 7.54 | 7.54 | -0.26% | 1,733,392 |
| Jun 10, 2025 | 7.49 | 7.59 | 7.52 | 7.56 | 7.56 | 0.93% | 1,734,371 |
| Jun 4, 2025 | 7.48 | 7.52 | 7.46 | 7.49 | 7.49 | 0.13% | 796,879 |
| Jun 3, 2025 | 7.45 | 7.55 | 7.47 | 7.48 | 7.48 | 0.40% | 912,765 |
| Jun 2, 2025 | 7.45 | 7.53 | 7.43 | 7.45 | 7.45 | - | 917,190 |
| Jun 1, 2025 | 7.46 | 7.50 | 7.41 | 7.45 | 7.45 | -0.13% | 596,934 |
| May 29, 2025 | 7.50 | 7.53 | 7.46 | 7.46 | 7.46 | -0.53% | 966,066 |
| May 28, 2025 | 7.52 | 7.56 | 7.50 | 7.50 | 7.50 | -0.27% | 949,336 |
| May 27, 2025 | 7.52 | 7.53 | 7.49 | 7.52 | 7.52 | - | 680,933 |
| May 26, 2025 | 7.53 | 7.58 | 7.51 | 7.52 | 7.52 | -0.13% | 768,602 |
| May 25, 2025 | 7.44 | 7.58 | 7.43 | 7.53 | 7.53 | 1.21% | 1,475,881 |
| May 22, 2025 | 7.42 | 7.45 | 7.40 | 7.44 | 7.44 | 0.27% | 898,300 |
| May 21, 2025 | 7.42 | 7.46 | 7.39 | 7.42 | 7.42 | - | 1,275,784 |
| May 20, 2025 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | 0.27% | 1,025,570 |
| May 19, 2025 | 7.43 | 7.49 | 7.40 | 7.40 | 7.40 | -0.40% | 778,296 |