Arab Moltaqa Investments Company (EGX:AMIA)
Egypt
· Delayed Price · Currency is EGP 4.240
+0.080 (1.92%)
At close: Dec 4, 2025
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.16 | 4.26 | 4.17 | 4.24 | 4.24 | 1.92% | 2,878,873 |
| Dec 3, 2025 | 4.17 | 4.32 | 4.16 | 4.16 | 4.16 | -0.24% | 3,895,741 |
| Dec 2, 2025 | 4.24 | 4.28 | 4.15 | 4.17 | 4.17 | -1.65% | 892,375 |
| Dec 1, 2025 | 4.22 | 4.32 | 4.22 | 4.24 | 4.24 | 0.47% | 1,560,694 |
| Nov 30, 2025 | 4.27 | 4.32 | 4.18 | 4.22 | 4.22 | -1.17% | 1,900,948 |
| Nov 27, 2025 | 4.34 | 4.41 | 4.25 | 4.27 | 4.27 | -1.61% | 2,889,550 |
| Nov 26, 2025 | 4.17 | 4.34 | 4.14 | 4.34 | 4.34 | 4.08% | 3,485,655 |
| Nov 25, 2025 | 4.20 | 4.40 | 4.16 | 4.17 | 4.17 | -0.71% | 4,956,400 |
| Nov 24, 2025 | 3.96 | 4.35 | 3.99 | 4.20 | 4.20 | 6.06% | 9,053,707 |
| Nov 23, 2025 | 4.10 | 4.14 | 3.95 | 3.96 | 3.96 | -3.41% | 2,280,306 |
| Nov 20, 2025 | 4.18 | 4.29 | 4.10 | 4.10 | 4.10 | -1.91% | 1,750,966 |
| Nov 19, 2025 | 4.18 | 4.28 | 4.00 | 4.18 | 4.18 | - | 4,858,960 |
| Nov 18, 2025 | 4.24 | 4.32 | 4.16 | 4.18 | 4.18 | -1.42% | 1,101,153 |
| Nov 17, 2025 | 4.21 | 4.30 | 4.17 | 4.24 | 4.24 | 0.71% | 1,685,979 |
| Nov 16, 2025 | 4.30 | 4.35 | 4.16 | 4.21 | 4.21 | -2.09% | 2,219,277 |
| Nov 13, 2025 | 4.44 | 4.51 | 4.30 | 4.30 | 4.30 | -3.15% | 2,650,439 |
| Nov 12, 2025 | 4.48 | 4.55 | 4.43 | 4.44 | 4.44 | -0.89% | 867,681 |
| Nov 11, 2025 | 4.42 | 4.56 | 4.42 | 4.48 | 4.48 | 1.36% | 2,680,515 |
| Nov 10, 2025 | 4.44 | 4.49 | 4.40 | 4.42 | 4.42 | -0.45% | 3,139,555 |
| Nov 9, 2025 | 4.51 | 4.55 | 4.40 | 4.44 | 4.44 | -1.55% | 4,017,990 |
| Nov 6, 2025 | 4.63 | 4.77 | 4.48 | 4.51 | 4.51 | -2.59% | 13,616,370 |
| Nov 5, 2025 | 4.55 | 4.84 | 4.48 | 4.63 | 4.63 | 1.76% | 10,248,420 |
| Nov 4, 2025 | 4.39 | 4.72 | 4.41 | 4.55 | 4.55 | 3.64% | 4,831,926 |
| Nov 3, 2025 | 4.45 | 4.52 | 4.38 | 4.39 | 4.39 | -1.35% | 2,899,348 |
| Nov 2, 2025 | 4.14 | 4.69 | 4.10 | 4.45 | 4.45 | 7.49% | 23,241,960 |
| Oct 30, 2025 | 4.25 | 4.35 | 4.12 | 4.14 | 4.14 | -2.59% | 6,104,917 |
| Oct 29, 2025 | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | 5.72% | 14,567,630 |
| Oct 28, 2025 | 3.89 | 4.03 | 3.77 | 4.02 | 4.02 | 3.34% | 11,264,930 |
| Oct 27, 2025 | 3.77 | 4.14 | 3.85 | 3.89 | 3.89 | 3.18% | 26,960,680 |
| Oct 26, 2025 | 3.60 | 3.77 | 3.64 | 3.77 | 3.77 | 4.72% | 12,864,780 |
| Oct 23, 2025 | 3.54 | 3.70 | 3.50 | 3.60 | 3.60 | 1.69% | 6,418,523 |
| Oct 22, 2025 | 3.54 | 3.60 | 3.53 | 3.54 | 3.54 | - | 756,220 |
| Oct 21, 2025 | 3.58 | 3.63 | 3.53 | 3.54 | 3.54 | -1.12% | 1,853,640 |
| Oct 20, 2025 | 3.50 | 3.71 | 3.50 | 3.58 | 3.58 | 2.29% | 7,686,092 |
| Oct 19, 2025 | 3.45 | 3.51 | 3.44 | 3.50 | 3.50 | 1.45% | 1,830,818 |
| Oct 16, 2025 | 3.47 | 3.53 | 3.42 | 3.45 | 3.45 | -0.58% | 2,312,782 |
| Oct 15, 2025 | 3.48 | 3.55 | 3.44 | 3.47 | 3.47 | -0.29% | 2,479,547 |
| Oct 14, 2025 | 3.42 | 3.58 | 3.42 | 3.48 | 3.48 | 1.75% | 5,874,468 |
| Oct 13, 2025 | 3.42 | 3.45 | 3.37 | 3.42 | 3.42 | - | 3,196,324 |
| Oct 12, 2025 | 3.57 | 3.60 | 3.42 | 3.42 | 3.42 | -4.20% | 6,412,192 |
| Oct 8, 2025 | 3.55 | 3.70 | 3.55 | 3.57 | 3.57 | 0.56% | 4,766,466 |
| Oct 7, 2025 | 3.58 | 3.62 | 3.54 | 3.55 | 3.55 | -0.84% | 2,523,771 |
| Oct 6, 2025 | 3.57 | 3.72 | 3.55 | 3.58 | 3.58 | 0.28% | 10,235,110 |
| Oct 5, 2025 | 3.29 | 3.66 | 3.30 | 3.57 | 3.57 | 8.51% | 38,216,690 |
| Oct 2, 2025 | 3.27 | 3.33 | 3.26 | 3.29 | 3.29 | 0.61% | 1,541,876 |
| Oct 1, 2025 | 3.29 | 3.39 | 3.26 | 3.27 | 3.27 | -0.61% | 4,620,736 |
| Sep 30, 2025 | 3.24 | 3.40 | 3.28 | 3.29 | 3.29 | 1.54% | 8,583,796 |
| Sep 29, 2025 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | 0.62% | 1,568,220 |
| Sep 28, 2025 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | 0.31% | 1,725,612 |
| Sep 25, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | 2.23% | 1,832,954 |