Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.090	24.490	23.440	23.590	22.670	47,944
2024-01-22	23.530	24.960	23.530	24.090	23.151	69,420
2024-01-21	22.740	24.200	22.740	23.530	22.613	2,492,889
2024-01-18	22.740	23.190	22.500	22.740	21.853	11,569
2024-01-17	22.980	23.490	22.510	22.740	21.853	45,774
2024-01-16	22.760	23.500	22.700	22.980	22.084	53,677
2024-01-15	22.840	23.000	22.110	22.760	21.873	38,285
2024-01-14	22.480	23.000	22.480	22.840	21.950	18,442
2024-01-11	22.000	22.860	22.000	22.480	21.604	13,951
2024-01-10	22.430	22.990	21.800	22.000	21.142	26,621
2024-01-09	22.600	22.900	22.270	22.430	21.556	20,781
2024-01-08	22.710	22.830	22.500	22.600	21.719	22,223
2024-01-04	22.940	23.220	22.500	22.710	21.825	27,617
2024-01-03	22.990	23.870	22.800	22.940	22.046	118,898
2024-01-02	22.990	23.950	22.990	22.990	22.094	3,704
2023-12-31	22.990	23.500	22.650	22.990	22.094	13,136
2023-12-28	23.200	23.900	22.600	22.990	22.094	23,883
2023-12-27	23.070	23.400	22.600	23.200	22.296	18,193
2023-12-26	23.790	23.990	22.700	23.070	22.171	19,386
2023-12-25	24.020	24.020	22.020	23.790	22.863	40,159
2023-12-24	24.020	24.800	23.810	24.020	23.084	8,562
2023-12-21	24.430	24.790	23.900	24.020	23.084	14,458
2023-12-20	24.430	24.890	24.100	24.430	23.478	10,887
2023-12-19	24.430	25.180	24.080	24.430	23.478	5,898
2023-12-18	24.010	25.290	24.010	24.430	23.478	29,645
2023-12-17	24.010	25.930	24.010	24.010	23.074	5,199
2023-12-14	24.010	24.940	24.010	24.010	23.074	6,052
2023-12-13	24.010	25.190	24.010	24.010	23.074	7,483
2023-12-12	24.710	25.890	24.000	24.010	23.074	263,908
2023-12-11	26.060	26.060	24.010	24.710	23.747	27,277
2023-12-10	25.800	26.930	25.500	26.060	25.044	132,097
2023-12-07	26.670	26.950	23.110	25.800	24.794	44,235
2023-12-06	26.980	27.500	26.500	26.670	25.630	12,955
2023-12-05	26.940	28.500	26.620	26.980	25.928	76,557
2023-12-04	25.080	27.300	24.400	26.940	25.890	93,334
2023-12-03	25.500	26.480	24.360	25.080	24.102	28,552
2023-11-30	25.860	26.700	21.460	25.500	24.506	64,106
2023-11-29	26.820	27.100	25.500	25.860	24.852	35,535
2023-11-28	27.280	27.940	26.200	26.820	25.774	77,655
2023-11-27	25.980	28.400	25.980	27.280	26.216	105,426
2023-11-26	25.010	27.300	25.000	25.980	24.967	61,799
2023-11-23	22.770	26.000	22.770	25.010	24.035	77,509
2023-11-22	22.770	23.990	22.500	22.770	21.882	65,988
2023-11-21	22.510	24.440	22.510	22.770	21.882	66,740
2023-11-20	22.550	23.600	22.020	22.510	21.632	53,471
2023-11-19	20.780	22.990	20.610	22.550	21.671	51,860
2023-11-16	20.920	21.400	20.320	20.780	19.970	20,361
2023-11-15	20.410	21.400	20.050	20.920	20.104	59,080
2023-11-14	20.410	20.500	20.000	20.410	19.614	12,280
2023-11-13	19.790	20.980	19.770	20.410	19.614	24,108
2023-11-12	20.150	20.150	19.670	19.790	19.018	15,962
2023-11-09	20.420	20.600	19.950	20.150	19.364	27,988
2023-11-08	20.240	20.500	20.100	20.420	19.624	35,691
2023-11-07	20.010	20.490	20.000	20.240	18.922	32,492
2023-11-06	20.340	20.650	19.710	20.010	18.707	22,118
2023-11-05	20.220	20.850	20.060	20.340	19.016	33,701
2023-11-02	20.090	20.700	20.000	20.220	18.904	29,599
2023-11-01	20.650	21.160	19.610	20.090	18.782	54,897
2023-10-31	21.270	22.300	20.000	20.650	19.306	53,524
2023-10-30	23.080	23.740	21.000	21.270	19.885	59,238

← NewerPage 12 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.