Alexandria Flour Mills historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	20.940	21.750	20.940	21.290	20.460	35,902
2024-07-30	21.030	21.290	20.900	20.940	20.124	21,009
2024-07-29	21.300	21.750	21.000	21.030	20.210	59,301
2024-07-28	21.310	21.900	21.000	21.300	20.470	87,430
2024-07-24	21.610	21.990	21.010	21.310	20.479	29,294
2024-07-23	21.490	21.900	21.410	21.610	20.768	20,898
2024-07-22	21.770	22.200	21.110	21.490	20.652	18,813
2024-07-21	21.190	22.200	21.060	21.770	20.921	52,993
2024-07-18	20.160	21.500	20.160	21.190	20.364	68,819
2024-07-17	20.160	20.450	20.050	20.160	19.374	12,473
2024-07-16	20.190	20.550	20.000	20.160	19.374	19,150
2024-07-15	20.200	20.500	20.000	20.190	19.403	18,087
2024-07-14	20.200	20.500	19.910	20.200	19.412	11,119
2024-07-10	20.200	20.590	19.840	20.200	19.412	11,614
2024-07-09	20.790	20.790	20.000	20.200	19.412	15,117
2024-07-08	20.790	20.800	20.330	20.790	19.979	7,059
2024-07-07	20.790	20.840	20.320	20.790	19.979	4,715
2024-07-04	20.790	20.900	20.300	20.790	19.979	7,317
2024-07-03	20.790	21.000	20.450	20.790	19.979	13,113
2024-07-02	19.510	21.400	19.510	20.790	19.979	69,415
2024-07-01	19.510	20.470	19.510	19.510	18.749	10,096
2024-06-27	19.510	20.480	19.510	19.510	18.749	5,992
2024-06-26	19.510	20.010	19.510	19.510	18.749	12,659
2024-06-25	19.510	20.450	19.510	19.510	18.749	12,892
2024-06-24	19.510	20.000	19.510	19.510	18.749	4,321
2024-06-23	19.510	20.000	19.500	19.510	18.749	9,526
2024-06-13	19.510	19.890	18.510	19.510	18.749	8,605
2024-06-12	19.280	19.900	19.280	19.510	18.749	17,512
2024-06-11	19.280	19.940	19.280	19.280	18.528	8,874
2024-06-10	19.280	19.800	19.200	19.280	18.528	5,078
2024-06-09	21.270	21.270	19.180	19.280	18.528	44,971
2024-06-06	21.270	21.270	20.500	21.270	20.441	6,337
2024-06-05	21.270	21.350	20.500	21.270	20.441	7,838
2024-06-04	21.500	21.500	21.070	21.270	20.441	18,142
2024-06-03	22.020	22.020	21.400	21.500	20.662	29,516
2024-06-02	22.020	22.400	21.620	22.020	21.162	4,491
2024-05-30	22.160	22.690	21.800	22.020	21.162	85,997
2024-05-29	21.950	22.600	21.720	22.160	21.296	14,410
2024-05-28	22.080	22.300	21.230	21.950	21.094	31,469
2024-05-27	21.840	22.400	21.700	22.080	21.219	17,939
2024-05-26	21.890	22.200	21.700	21.840	20.989	20,251
2024-05-23	21.670	22.000	21.300	21.890	21.037	23,254
2024-05-22	22.060	22.200	21.500	21.670	20.825	23,505
2024-05-21	22.330	22.740	21.910	22.060	21.200	24,477
2024-05-20	22.450	22.790	22.200	22.330	21.459	80,809
2024-05-19	23.390	23.390	22.000	22.450	21.575	40,468
2024-05-16	23.390	23.390	21.740	23.390	22.478	8,041
2024-05-15	23.390	23.390	21.630	23.390	22.478	3,205
2024-05-14	23.390	23.390	21.620	23.390	22.478	2,393
2024-05-13	23.390	23.390	21.560	23.390	22.478	4,402
2024-05-12	23.390	23.390	22.200	23.390	22.478	2,839
2024-05-09	23.390	23.830	22.260	23.390	22.478	8,494
2024-05-08	21.920	24.240	21.750	23.390	22.478	50,163
2024-05-07	21.950	23.300	21.510	21.920	21.065	68,497
2024-05-02	22.090	22.740	21.600	21.950	21.094	18,109
2024-05-01	22.090	22.090	22.090	22.090	21.229	69,326
2024-04-30	23.060	23.060	21.750	22.090	21.229	25,531
2024-04-29	23.060	23.120	22.300	23.060	22.161	2,512
2024-04-28	23.060	23.240	22.310	23.060	22.161	7,643
2024-04-24	23.810	23.810	22.410	23.060	22.161	20,980

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.7500 EGP
2024-11-05	0.7500 EGP
2023-11-08	0.5500 EGP
2022-11-16	0.4000 EGP
2021-12-01	0.2000 EGP
2020-11-26	0.1800 EGP
2019-11-12	0.3000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.