Arab Moltaqa Investments Company (EGX:AMIA)
Egypt
· Delayed Price · Currency is EGP 4.440
+0.090 (2.07%)
At close: Mar 5, 2026
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.35 | 4.50 | 4.34 | 4.44 | 4.44 | 2.07% | 957,254 |
| Mar 4, 2026 | 4.16 | 4.41 | 4.10 | 4.35 | 4.35 | 4.57% | 1,497,073 |
| Mar 3, 2026 | 4.15 | 4.29 | 4.13 | 4.16 | 4.16 | 0.24% | 646,137 |
| Mar 2, 2026 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | 0.48% | 510,126 |
| Mar 1, 2026 | 4.31 | 4.25 | 3.87 | 4.13 | 4.13 | -4.18% | 995,186 |
| Feb 26, 2026 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 1.41% | 809,194 |
| Feb 25, 2026 | 4.49 | 4.52 | 4.21 | 4.25 | 4.25 | -5.35% | 928,654 |
| Feb 24, 2026 | 4.52 | 4.57 | 4.47 | 4.49 | 4.49 | -0.66% | 854,348 |
| Feb 23, 2026 | 4.41 | 4.58 | 4.43 | 4.52 | 4.52 | 2.49% | 547,553 |
| Feb 22, 2026 | 4.62 | 4.74 | 4.37 | 4.41 | 4.41 | -4.55% | 1,011,622 |
| Feb 19, 2026 | 4.80 | 4.86 | 4.60 | 4.62 | 4.62 | -3.75% | 1,019,580 |
| Feb 18, 2026 | 4.90 | 4.93 | 4.79 | 4.80 | 4.80 | -2.04% | 1,999,527 |
| Feb 17, 2026 | 4.89 | 4.96 | 4.83 | 4.90 | 4.90 | 0.20% | 1,060,402 |
| Feb 16, 2026 | 5.00 | 5.03 | 4.89 | 4.89 | 4.89 | -2.20% | 1,298,195 |
| Feb 15, 2026 | 5.01 | 5.10 | 4.98 | 5.00 | 5.00 | -0.20% | 1,660,829 |
| Feb 12, 2026 | 5.00 | 5.17 | 5.00 | 5.01 | 5.01 | 0.20% | 3,248,646 |
| Feb 11, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | - | 1,295,004 |
| Feb 10, 2026 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | -0.99% | 963,890 |
| Feb 9, 2026 | 5.06 | 5.12 | 4.96 | 5.05 | 5.05 | -0.20% | 1,399,357 |
| Feb 8, 2026 | 5.12 | 5.20 | 5.02 | 5.06 | 5.06 | -1.17% | 2,352,970 |
| Feb 5, 2026 | 4.96 | 5.12 | 4.87 | 5.12 | 5.12 | 3.23% | 5,205,732 |
| Feb 4, 2026 | 4.80 | 4.97 | 4.78 | 4.96 | 4.96 | 3.33% | 2,507,376 |
| Feb 3, 2026 | 4.46 | 4.80 | 4.46 | 4.80 | 4.80 | 7.62% | 3,086,233 |
| Feb 2, 2026 | 4.46 | 4.52 | 4.44 | 4.46 | 4.46 | - | 1,780,301 |
| Feb 1, 2026 | 4.37 | 4.47 | 4.30 | 4.46 | 4.46 | 2.06% | 1,144,057 |
| Jan 28, 2026 | 4.45 | 4.49 | 4.35 | 4.37 | 4.37 | -1.80% | 1,092,437 |
| Jan 27, 2026 | 4.51 | 4.58 | 4.40 | 4.45 | 4.45 | -1.33% | 927,899 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.51 | -1.96% | 712,499 |
| Jan 25, 2026 | 4.63 | 4.68 | 4.56 | 4.60 | 4.60 | -0.65% | 905,515 |
| Jan 22, 2026 | 4.54 | 4.65 | 4.50 | 4.63 | 4.63 | 1.98% | 1,046,987 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -1.30% | 1,435,136 |
| Jan 20, 2026 | 4.70 | 4.78 | 4.56 | 4.60 | 4.60 | -2.13% | 1,926,921 |
| Jan 19, 2026 | 4.64 | 4.75 | 4.63 | 4.70 | 4.70 | 1.29% | 1,522,980 |
| Jan 18, 2026 | 4.37 | 4.66 | 4.37 | 4.64 | 4.64 | 6.18% | 602,645 |
| Jan 15, 2026 | 4.58 | 4.69 | 4.30 | 4.37 | 4.37 | -4.59% | 1,719,506 |
| Jan 14, 2026 | 4.83 | 4.87 | 4.53 | 4.58 | 4.58 | -5.18% | 1,057,372 |
| Jan 13, 2026 | 4.85 | 4.91 | 4.74 | 4.83 | 4.83 | -0.41% | 946,374 |
| Jan 12, 2026 | 4.95 | 5.01 | 4.83 | 4.85 | 4.85 | -2.02% | 1,899,082 |
| Jan 11, 2026 | 4.86 | 5.00 | 4.89 | 4.95 | 4.95 | 1.85% | 1,584,786 |
| Jan 8, 2026 | 4.71 | 5.05 | 4.67 | 4.86 | 4.86 | 3.18% | 6,424,495 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.52 | 4.71 | 4.71 | -1.87% | 1,481,239 |
| Jan 5, 2026 | 4.81 | 4.90 | 4.74 | 4.80 | 4.80 | -0.21% | 984,126 |
| Jan 4, 2026 | 4.83 | 4.86 | 4.73 | 4.81 | 4.81 | -0.41% | 713,307 |
| Dec 31, 2025 | 4.96 | 4.96 | 4.77 | 4.83 | 4.83 | -2.62% | 2,337,545 |
| Dec 30, 2025 | 4.98 | 5.04 | 4.91 | 4.96 | 4.96 | -0.40% | 1,169,238 |
| Dec 29, 2025 | 4.94 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 1,897,426 |
| Dec 28, 2025 | 4.92 | 5.10 | 4.91 | 4.94 | 4.94 | 0.41% | 3,303,464 |
| Dec 25, 2025 | 5.07 | 5.12 | 4.90 | 4.92 | 4.92 | -2.96% | 3,988,769 |
| Dec 24, 2025 | 5.13 | 5.22 | 5.04 | 5.07 | 5.07 | -1.17% | 1,635,665 |
| Dec 23, 2025 | 5.11 | 5.15 | 5.00 | 5.13 | 5.13 | 0.39% | 3,030,728 |
| Dec 22, 2025 | 5.40 | 5.41 | 5.01 | 5.11 | 5.11 | -5.37% | 4,156,413 |
| Dec 21, 2025 | 5.28 | 5.41 | 5.28 | 5.40 | 5.40 | 2.27% | 3,015,573 |
| Dec 18, 2025 | 5.08 | 5.39 | 5.02 | 5.28 | 5.28 | 3.94% | 6,358,821 |
| Dec 17, 2025 | 4.96 | 5.08 | 4.91 | 5.08 | 5.08 | 2.42% | 2,230,132 |
| Dec 16, 2025 | 5.10 | 5.18 | 4.90 | 4.96 | 4.96 | -2.75% | 4,704,093 |
| Dec 15, 2025 | 5.03 | 5.20 | 4.97 | 5.10 | 5.10 | 1.39% | 3,923,212 |
| Dec 14, 2025 | 5.01 | 5.28 | 5.00 | 5.03 | 5.03 | 0.40% | 9,549,757 |
| Dec 11, 2025 | 4.70 | 5.03 | 4.71 | 5.01 | 5.01 | 6.60% | 15,411,880 |
| Dec 10, 2025 | 4.50 | 4.82 | 4.60 | 4.70 | 4.70 | 4.44% | 7,108,119 |
| Dec 9, 2025 | 4.50 | 4.62 | 4.43 | 4.50 | 4.50 | - | 3,895,846 |
| Dec 8, 2025 | 4.55 | 4.59 | 4.48 | 4.50 | 4.50 | -1.10% | 2,689,089 |
| Dec 7, 2025 | 4.24 | 4.60 | 4.24 | 4.55 | 4.55 | 7.31% | 9,721,842 |
| 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 |