Alexandria Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 24.070 | 24.500 | 23.310 | 23.810 | 22.882 | 20,285 |
| 2024-04-22 | 24.420 | 25.890 | 23.800 | 24.070 | 23.132 | 17,245 |
| 2024-04-21 | 25.000 | 25.900 | 23.540 | 24.420 | 23.468 | 21,699 |
| 2024-04-18 | 27.110 | 27.790 | 23.010 | 25.000 | 24.025 | 86,701 |
| 2024-04-17 | 26.770 | 27.490 | 26.600 | 27.110 | 26.053 | 54,041 |
| 2024-04-16 | 27.000 | 27.200 | 26.500 | 26.770 | 25.726 | 31,778 |
| 2024-04-15 | 26.790 | 27.870 | 26.790 | 27.000 | 25.947 | 35,502 |
| 2024-04-08 | 28.300 | 28.300 | 26.360 | 26.790 | 25.746 | 14,554 |
| 2024-04-07 | 28.300 | 28.300 | 26.310 | 28.300 | 27.197 | 3,914 |
| 2024-04-04 | 28.300 | 28.440 | 27.030 | 28.300 | 27.197 | 5,671 |
| 2024-04-03 | 28.300 | 28.750 | 26.310 | 28.300 | 27.197 | 2,389 |
| 2024-04-02 | 28.300 | 28.900 | 27.760 | 28.300 | 27.197 | 5,567 |
| 2024-04-01 | 28.040 | 28.900 | 26.020 | 28.300 | 27.197 | 12,759 |
| 2024-03-31 | 28.040 | 28.650 | 25.030 | 28.040 | 26.947 | 10,442 |
| 2024-03-28 | 28.570 | 29.000 | 27.010 | 28.040 | 26.947 | 18,593 |
| 2024-03-27 | 29.620 | 30.000 | 28.000 | 28.570 | 27.456 | 32,207 |
| 2024-03-26 | 28.680 | 30.470 | 28.100 | 29.620 | 28.465 | 45,120 |
| 2024-03-25 | 28.260 | 29.500 | 28.000 | 28.680 | 27.562 | 33,476 |
| 2024-03-24 | 27.530 | 29.000 | 27.500 | 28.260 | 27.158 | 21,920 |
| 2024-03-21 | 25.430 | 28.000 | 25.060 | 27.530 | 26.457 | 23,965 |
| 2024-03-20 | 25.430 | 26.970 | 25.000 | 25.430 | 24.439 | 7,747 |
| 2024-03-19 | 24.610 | 26.500 | 23.100 | 25.430 | 24.439 | 26,856 |
| 2024-03-18 | 25.840 | 26.500 | 23.550 | 24.610 | 23.651 | 27,833 |
| 2024-03-17 | 25.540 | 26.890 | 22.710 | 25.840 | 24.833 | 85,209 |
| 2024-03-14 | 25.540 | 26.890 | 25.340 | 25.540 | 24.544 | 10,378 |
| 2024-03-13 | 27.310 | 27.310 | 25.250 | 25.540 | 24.544 | 24,148 |
| 2024-03-12 | 27.310 | 28.160 | 26.010 | 27.310 | 26.245 | 7,525 |
| 2024-03-11 | 28.740 | 29.230 | 27.000 | 27.310 | 26.245 | 37,047 |
| 2024-03-10 | 27.340 | 29.370 | 27.340 | 28.740 | 27.620 | 53,032 |
| 2024-03-07 | 27.450 | 29.300 | 27.080 | 27.340 | 26.274 | 89,135 |
| 2024-03-06 | 31.400 | 32.770 | 26.000 | 27.450 | 26.380 | 162,708 |
| 2024-03-05 | 37.020 | 37.070 | 30.000 | 31.400 | 30.176 | 231,219 |
| 2024-03-04 | 35.930 | 37.720 | 35.200 | 37.020 | 35.577 | 60,979 |
| 2024-03-03 | 36.350 | 37.000 | 35.500 | 35.930 | 34.529 | 77,970 |
| 2024-02-29 | 35.840 | 38.000 | 35.010 | 36.350 | 34.933 | 139,293 |
| 2024-02-28 | 31.480 | 37.770 | 31.480 | 35.840 | 34.443 | 406,359 |
| 2024-02-27 | 32.340 | 34.800 | 31.100 | 31.480 | 30.253 | 118,555 |
| 2024-02-26 | 26.950 | 32.340 | 26.950 | 32.340 | 31.079 | 319,498 |
| 2024-02-25 | 28.700 | 28.700 | 25.000 | 26.950 | 25.899 | 133,659 |
| 2024-02-22 | 26.860 | 29.800 | 26.860 | 28.700 | 27.581 | 231,152 |
| 2024-02-21 | 26.340 | 27.660 | 26.030 | 26.860 | 25.813 | 216,641 |
| 2024-02-20 | 26.010 | 27.200 | 26.000 | 26.340 | 25.313 | 389,765 |
| 2024-02-19 | 23.440 | 27.700 | 23.440 | 26.010 | 24.996 | 731,448 |
| 2024-02-18 | 22.130 | 23.990 | 22.000 | 23.440 | 22.526 | 144,345 |
| 2024-02-15 | 21.330 | 22.330 | 21.310 | 22.130 | 21.267 | 61,257 |
| 2024-02-14 | 21.270 | 21.450 | 21.120 | 21.330 | 20.498 | 19,302 |
| 2024-02-13 | 21.010 | 21.490 | 20.950 | 21.270 | 20.441 | 31,520 |
| 2024-02-12 | 21.510 | 21.800 | 20.920 | 21.010 | 20.191 | 39,707 |
| 2024-02-11 | 21.560 | 22.330 | 21.130 | 21.510 | 20.671 | 21,380 |
| 2024-02-08 | 21.830 | 22.490 | 21.350 | 21.560 | 20.719 | 32,417 |
| 2024-02-07 | 21.850 | 22.330 | 21.080 | 21.830 | 20.979 | 14,648 |
| 2024-02-06 | 22.000 | 22.570 | 21.560 | 21.850 | 20.998 | 24,763 |
| 2024-02-05 | 22.000 | 23.490 | 22.000 | 22.000 | 21.142 | 61,615 |
| 2024-02-04 | 21.990 | 22.950 | 21.000 | 22.000 | 21.142 | 28,411 |
| 2024-02-01 | 22.590 | 22.750 | 21.000 | 21.990 | 21.133 | 26,119 |
| 2024-01-31 | 23.830 | 24.000 | 22.130 | 22.590 | 21.709 | 50,862 |
| 2024-01-30 | 23.800 | 24.130 | 23.610 | 23.830 | 22.901 | 22,289 |
| 2024-01-29 | 24.130 | 24.630 | 23.500 | 23.800 | 22.872 | 44,884 |
| 2024-01-28 | 22.810 | 24.700 | 22.810 | 24.130 | 23.189 | 89,703 |
| 2024-01-24 | 23.590 | 24.000 | 22.750 | 22.810 | 21.921 | 53,841 |
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.