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 |
| Sep 24, 2025 | 3.02 | 3.14 | 3.03 | 3.14 | 3.14 | 3.97% | 1,246,346 |
| Sep 23, 2025 | 3.03 | 3.11 | 3.02 | 3.02 | 3.02 | -0.33% | 889,786 |
| Sep 22, 2025 | 3.02 | 3.06 | 2.98 | 3.03 | 3.03 | 0.33% | 573,382 |
| Sep 21, 2025 | 3.09 | 3.14 | 3.01 | 3.02 | 3.02 | -2.27% | 858,954 |
| Sep 18, 2025 | 3.05 | 3.12 | 3.06 | 3.09 | 3.09 | 1.31% | 1,633,959 |
| Sep 17, 2025 | 3.10 | 3.12 | 3.01 | 3.05 | 3.05 | -1.61% | 2,759,360 |
| Sep 16, 2025 | 3.15 | 3.17 | 2.98 | 3.10 | 3.10 | -1.59% | 2,112,367 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.09 | 3.15 | 3.15 | -0.94% | 2,615,449 |
| Sep 14, 2025 | 3.28 | 3.32 | 3.17 | 3.18 | 3.18 | -3.05% | 3,402,374 |
| Sep 11, 2025 | 3.34 | 3.36 | 3.28 | 3.28 | 3.28 | -1.80% | 2,917,011 |
| Sep 10, 2025 | 3.22 | 3.37 | 3.20 | 3.34 | 3.34 | 3.73% | 3,390,236 |
| Sep 9, 2025 | 3.27 | 3.31 | 3.21 | 3.22 | 3.22 | -1.53% | 1,521,014 |
| Sep 8, 2025 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -1.80% | 4,134,287 |
| Sep 7, 2025 | 3.41 | 3.46 | 3.33 | 3.33 | 3.33 | -2.35% | 3,482,260 |
| Sep 3, 2025 | 3.34 | 3.48 | 3.33 | 3.41 | 3.41 | 2.10% | 9,097,400 |
| Sep 2, 2025 | 3.37 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 3,261,972 |
| Sep 1, 2025 | 3.24 | 3.40 | 3.21 | 3.37 | 3.37 | 4.01% | 6,225,533 |
| Aug 31, 2025 | 3.28 | 3.37 | 3.22 | 3.24 | 3.24 | -1.22% | 2,591,438 |
| Aug 28, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 1,943,675 |
| Aug 27, 2025 | 3.27 | 3.42 | 3.24 | 3.30 | 3.30 | 0.92% | 7,464,310 |
| Aug 26, 2025 | 3.18 | 3.28 | 3.16 | 3.27 | 3.27 | 2.83% | 4,829,114 |
| Aug 25, 2025 | 3.27 | 3.32 | 3.17 | 3.18 | 3.18 | -2.75% | 2,932,682 |
| Aug 24, 2025 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 2,733,736 |
| Aug 21, 2025 | 3.28 | 3.35 | 3.27 | 3.30 | 3.30 | 0.61% | 7,725,630 |
| Aug 20, 2025 | 3.29 | 3.44 | 3.23 | 3.28 | 3.28 | -0.30% | 18,594,160 |
| Aug 19, 2025 | 3.10 | 3.30 | 3.09 | 3.29 | 3.29 | 6.13% | 9,214,081 |
| Aug 18, 2025 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -0.64% | 4,697,502 |
| Aug 17, 2025 | 3.11 | 3.21 | 3.12 | 3.12 | 3.12 | 0.32% | 5,130,895 |
| Aug 14, 2025 | 2.92 | 3.12 | 2.89 | 3.11 | 3.11 | 6.51% | 9,892,469 |
| Aug 13, 2025 | 2.99 | 3.03 | 2.86 | 2.92 | 2.92 | -2.34% | 6,110,426 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.33% | 1,111,539 |
| Aug 11, 2025 | 3.06 | 3.08 | 2.92 | 3.00 | 3.00 | -1.96% | 3,989,594 |
| Aug 10, 2025 | 3.13 | 3.16 | 3.02 | 3.06 | 3.06 | -2.24% | 1,918,531 |
| Aug 7, 2025 | 3.17 | 3.24 | 3.07 | 3.13 | 3.13 | -1.26% | 6,611,960 |
| Aug 6, 2025 | 3.13 | 3.38 | 3.11 | 3.17 | 3.17 | 1.28% | 13,083,450 |
| Aug 5, 2025 | 2.87 | 3.13 | 2.86 | 3.13 | 3.13 | 9.06% | 11,245,230 |
| Aug 4, 2025 | 2.87 | 2.92 | 2.86 | 2.87 | 2.87 | - | 1,714,809 |
| Aug 3, 2025 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 664,249 |
| Jul 31, 2025 | 2.85 | 2.91 | 2.80 | 2.85 | 2.85 | - | 1,802,196 |
| Jul 30, 2025 | 2.98 | 3.02 | 2.83 | 2.85 | 2.85 | -4.36% | 2,423,996 |
| Jul 29, 2025 | 2.96 | 3.03 | 2.97 | 2.98 | 2.98 | 0.68% | 1,279,906 |
| Jul 28, 2025 | 3.00 | 3.03 | 2.94 | 2.96 | 2.96 | -1.33% | 2,339,580 |
| Jul 27, 2025 | 3.05 | 3.14 | 3.00 | 3.00 | 3.00 | -1.64% | 3,115,460 |
| Jul 23, 2025 | 2.97 | 3.08 | 2.97 | 3.05 | 3.05 | 2.69% | 4,789,499 |
| Jul 22, 2025 | 2.99 | 3.02 | 2.95 | 2.97 | 2.97 | -0.67% | 1,885,853 |
| Jul 21, 2025 | 3.03 | 3.08 | 2.98 | 2.99 | 2.99 | -1.32% | 4,072,838 |
| Jul 20, 2025 | 2.90 | 3.09 | 2.93 | 3.03 | 3.03 | 4.48% | 8,232,925 |
| Jul 17, 2025 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | 0.35% | 1,931,155 |
| Jul 16, 2025 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -2.03% | 1,716,971 |
| Jul 15, 2025 | 2.97 | 3.04 | 2.91 | 2.95 | 2.95 | -0.67% | 4,099,587 |