Arab Moltaqa Investments Company (EGX:AMIA)
Egypt
· Delayed Price · Currency is EGP 7.27
+0.06 (0.83%)
At close: Apr 28, 2026
EGX:AMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.53% | 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 |
| Mar 12, 2026 | 5.48 | 5.50 | 5.32 | 5.43 | 5.33 | -0.91% | 2,203,607 |
| Mar 11, 2026 | 5.40 | 5.69 | 5.33 | 5.48 | 5.38 | 1.48% | 5,017,845 |
| Mar 10, 2026 | 5.25 | 5.47 | 5.17 | 5.40 | 5.30 | 2.86% | 3,647,716 |
| Mar 9, 2026 | 4.80 | 5.26 | 4.78 | 5.25 | 5.15 | 9.38% | 7,082,508 |
| Mar 8, 2026 | 4.44 | 4.81 | 4.43 | 4.80 | 4.71 | 8.11% | 2,641,941 |
| Mar 5, 2026 | 4.35 | 4.50 | 4.34 | 4.44 | 4.36 | 2.07% | 957,254 |
| Mar 4, 2026 | 4.16 | 4.41 | 4.10 | 4.35 | 4.27 | 4.57% | 1,497,073 |
| Mar 3, 2026 | 4.15 | 4.29 | 4.13 | 4.16 | 4.08 | 0.24% | 646,137 |
| Mar 2, 2026 | 4.13 | 4.25 | 4.13 | 4.15 | 4.07 | 0.48% | 510,126 |
| Mar 1, 2026 | 4.31 | 4.25 | 3.87 | 4.13 | 4.06 | -4.18% | 995,186 |
| Feb 26, 2026 | 4.25 | 4.35 | 4.25 | 4.31 | 4.23 | 1.41% | 809,194 |
| Feb 25, 2026 | 4.49 | 4.52 | 4.21 | 4.25 | 4.17 | -5.35% | 928,654 |
| Feb 24, 2026 | 4.52 | 4.57 | 4.47 | 4.49 | 4.41 | -0.66% | 854,348 |
| Feb 23, 2026 | 4.41 | 4.58 | 4.43 | 4.52 | 4.44 | 2.49% | 547,553 |
| Feb 22, 2026 | 4.62 | 4.74 | 4.37 | 4.41 | 4.33 | -4.55% | 1,011,622 |
| Feb 19, 2026 | 4.80 | 4.86 | 4.60 | 4.62 | 4.54 | -3.75% | 1,019,580 |
| Feb 18, 2026 | 4.90 | 4.93 | 4.79 | 4.80 | 4.71 | -2.04% | 1,999,527 |
| Feb 17, 2026 | 4.89 | 4.96 | 4.83 | 4.90 | 4.81 | 0.20% | 1,060,402 |
| Feb 16, 2026 | 5.00 | 5.03 | 4.89 | 4.89 | 4.80 | -2.20% | 1,298,195 |
| Feb 15, 2026 | 5.01 | 5.10 | 4.98 | 5.00 | 4.91 | -0.20% | 1,660,829 |
| Feb 12, 2026 | 5.00 | 5.17 | 5.00 | 5.01 | 4.92 | 0.20% | 3,248,646 |
| Feb 11, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 4.91 | - | 1,295,004 |
| Feb 10, 2026 | 5.05 | 5.07 | 4.98 | 5.00 | 4.91 | -0.99% | 963,890 |
| Feb 9, 2026 | 5.06 | 5.12 | 4.96 | 5.05 | 4.96 | -0.20% | 1,399,357 |
| Feb 8, 2026 | 5.12 | 5.20 | 5.02 | 5.06 | 4.97 | -1.17% | 2,352,970 |
| Feb 5, 2026 | 4.96 | 5.12 | 4.87 | 5.12 | 5.03 | 3.23% | 5,205,732 |
| Feb 4, 2026 | 4.80 | 4.97 | 4.78 | 4.96 | 4.87 | 3.33% | 2,507,376 |
| Feb 3, 2026 | 4.46 | 4.80 | 4.46 | 4.80 | 4.71 | 7.62% | 3,086,233 |
| Feb 2, 2026 | 4.46 | 4.52 | 4.44 | 4.46 | 4.38 | - | 1,780,301 |
| Feb 1, 2026 | 4.37 | 4.47 | 4.30 | 4.46 | 4.38 | 2.06% | 1,144,057 |
| Jan 28, 2026 | 4.45 | 4.49 | 4.35 | 4.37 | 4.29 | -1.80% | 1,092,437 |
| Jan 27, 2026 | 4.51 | 4.58 | 4.40 | 4.45 | 4.37 | -1.33% | 927,899 |
| Jan 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.43 | -1.96% | 712,499 |
| Jan 25, 2026 | 4.63 | 4.68 | 4.56 | 4.60 | 4.52 | -0.65% | 905,515 |
| Jan 22, 2026 | 4.54 | 4.65 | 4.50 | 4.63 | 4.55 | 1.98% | 1,046,987 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.48 | 4.54 | 4.46 | -1.30% | 1,435,136 |
| Jan 20, 2026 | 4.70 | 4.78 | 4.56 | 4.60 | 4.52 | -2.13% | 1,926,921 |
| Jan 19, 2026 | 4.64 | 4.75 | 4.63 | 4.70 | 4.61 | 1.29% | 1,522,980 |
| Jan 18, 2026 | 4.37 | 4.66 | 4.37 | 4.64 | 4.56 | 6.18% | 602,645 |
| Jan 15, 2026 | 4.58 | 4.69 | 4.30 | 4.37 | 4.29 | -4.59% | 1,719,506 |
| Jan 14, 2026 | 4.83 | 4.87 | 4.53 | 4.58 | 4.50 | -5.18% | 1,057,372 |
| Jan 13, 2026 | 4.85 | 4.91 | 4.74 | 4.83 | 4.74 | -0.41% | 946,374 |
| Jan 12, 2026 | 4.95 | 5.01 | 4.83 | 4.85 | 4.76 | -2.02% | 1,899,082 |
| Jan 11, 2026 | 4.86 | 5.00 | 4.89 | 4.95 | 4.86 | 1.85% | 1,584,786 |
| Jan 8, 2026 | 4.71 | 5.05 | 4.67 | 4.86 | 4.77 | 3.18% | 6,424,495 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.52 | 4.71 | 4.62 | -1.87% | 1,481,239 |
| Jan 5, 2026 | 4.81 | 4.90 | 4.74 | 4.80 | 4.71 | -0.21% | 984,126 |
| Jan 4, 2026 | 4.83 | 4.86 | 4.73 | 4.81 | 4.72 | -0.41% | 713,307 |
| Dec 31, 2025 | 4.96 | 4.96 | 4.77 | 4.83 | 4.74 | -2.62% | 2,337,545 |
| Dec 30, 2025 | 4.98 | 5.04 | 4.91 | 4.96 | 4.87 | -0.40% | 1,169,238 |
| Dec 29, 2025 | 4.94 | 5.00 | 4.89 | 4.98 | 4.89 | 0.81% | 1,897,426 |
| Dec 28, 2025 | 4.92 | 5.10 | 4.91 | 4.94 | 4.85 | 0.41% | 3,303,464 |
| Dec 25, 2025 | 5.07 | 5.12 | 4.90 | 4.92 | 4.83 | -2.96% | 3,988,769 |
| Dec 24, 2025 | 5.13 | 5.22 | 5.04 | 5.07 | 4.98 | -1.17% | 1,635,665 |
| Dec 23, 2025 | 5.11 | 5.15 | 5.00 | 5.13 | 5.04 | 0.39% | 3,030,728 |
| Dec 22, 2025 | 5.40 | 5.41 | 5.01 | 5.11 | 5.02 | -5.37% | 4,156,413 |
| Dec 21, 2025 | 5.28 | 5.41 | 5.28 | 5.40 | 5.30 | 2.27% | 3,015,573 |
| Dec 18, 2025 | 5.08 | 5.39 | 5.02 | 5.28 | 5.18 | 3.94% | 6,358,821 |
| Dec 17, 2025 | 4.96 | 5.08 | 4.91 | 5.08 | 4.99 | 2.42% | 2,230,132 |
| Dec 16, 2025 | 5.10 | 5.18 | 4.90 | 4.96 | 4.87 | -2.75% | 4,704,093 |
| Dec 15, 2025 | 5.03 | 5.20 | 4.97 | 5.10 | 5.01 | 1.39% | 3,923,212 |
| Dec 14, 2025 | 5.01 | 5.28 | 5.00 | 5.03 | 4.94 | 0.40% | 9,549,757 |
| Dec 11, 2025 | 4.70 | 5.03 | 4.71 | 5.01 | 4.92 | 6.60% | 15,411,880 |
| Dec 10, 2025 | 4.50 | 4.82 | 4.60 | 4.70 | 4.61 | 4.44% | 7,108,119 |
| Dec 9, 2025 | 4.50 | 4.62 | 4.43 | 4.50 | 4.42 | - | 3,895,846 |
| Dec 8, 2025 | 4.55 | 4.59 | 4.48 | 4.50 | 4.42 | -1.10% | 2,689,089 |
| Dec 7, 2025 | 4.24 | 4.60 | 4.24 | 4.55 | 4.47 | 7.31% | 9,721,842 |
| Dec 4, 2025 | 4.16 | 4.26 | 4.17 | 4.24 | 4.16 | 1.92% | 2,878,873 |
| Dec 3, 2025 | 4.17 | 4.32 | 4.16 | 4.16 | 4.08 | -0.24% | 3,895,741 |
| Dec 2, 2025 | 4.24 | 4.28 | 4.15 | 4.17 | 4.09 | -1.65% | 892,375 |
| Dec 1, 2025 | 4.22 | 4.32 | 4.22 | 4.24 | 4.16 | 0.47% | 1,560,694 |
| Nov 30, 2025 | 4.27 | 4.32 | 4.18 | 4.22 | 4.14 | -1.17% | 1,900,948 |
| Nov 27, 2025 | 4.34 | 4.41 | 4.25 | 4.27 | 4.19 | -1.61% | 2,889,550 |