Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	22.080	23.900	22.080	23.080	21.577	39,232
2023-10-26	20.450	23.300	20.420	22.080	20.643	136,498
2023-10-25	20.070	20.840	20.030	20.450	19.119	50,824
2023-10-24	20.550	21.450	19.510	20.070	18.763	44,283
2023-10-23	21.080	21.900	20.150	20.550	19.212	35,349
2023-10-22	21.220	22.500	20.700	21.080	19.708	28,911
2023-10-19	19.960	21.990	19.960	21.220	19.839	95,877
2023-10-18	20.040	20.900	19.800	19.960	18.661	64,452
2023-10-17	19.000	20.430	18.990	20.040	18.735	82,751
2023-10-16	18.120	19.590	18.000	19.000	17.763	86,789
2023-10-15	17.880	18.380	17.880	18.120	16.940	28,317
2023-10-12	18.020	18.590	17.660	17.880	16.716	28,917
2023-10-11	17.610	18.890	17.610	18.020	16.847	103,552
2023-10-10	18.110	18.110	17.110	17.610	16.464	17,103
2023-10-09	18.110	18.110	16.660	18.110	16.931	12,422
2023-10-08	18.110	18.110	16.610	18.110	16.931	7,219
2023-10-04	18.110	18.110	16.600	18.110	16.931	3,839
2023-10-03	18.110	18.110	17.000	18.110	16.931	11,352
2023-10-02	18.110	18.110	16.900	18.110	16.931	6,564
2023-10-01	18.110	18.110	17.210	18.110	16.931	9,151
2023-09-27	18.110	18.110	17.570	18.110	16.931	14,181
2023-09-26	18.110	18.440	17.760	18.110	16.931	4,678
2023-09-25	18.110	18.440	18.000	18.110	16.931	21,348
2023-09-24	18.030	18.300	17.840	18.110	16.931	21,268
2023-09-21	17.720	18.350	17.600	18.030	16.856	23,705
2023-09-20	18.020	18.190	17.410	17.720	16.566	22,516
2023-09-19	17.820	18.290	17.650	18.020	16.847	22,952
2023-09-18	17.650	18.500	17.440	17.820	16.660	106,481
2023-09-17	17.560	17.800	17.000	17.650	16.501	40,192
2023-09-14	17.560	17.780	17.070	17.560	16.417	12,408
2023-09-13	17.560	17.560	17.000	17.560	16.417	7,634
2023-09-12	17.560	17.560	16.600	17.560	16.417	7,458
2023-09-11	17.560	17.750	17.000	17.560	16.417	3,067
2023-09-10	17.560	17.860	17.000	17.560	16.417	5,181
2023-09-07	17.560	17.560	17.100	17.560	16.417	2,960
2023-09-06	17.930	18.100	17.220	17.560	16.417	26,774
2023-09-05	17.440	18.000	16.870	17.930	16.763	44,567
2023-09-04	17.520	17.700	17.120	17.440	16.305	47,939
2023-09-03	16.860	17.670	16.620	17.520	16.379	70,617
2023-08-31	17.040	17.250	16.770	16.860	15.762	24,427
2023-08-30	16.390	17.180	16.080	17.040	15.931	66,819
2023-08-29	16.390	16.390	16.010	16.390	15.323	13,621
2023-08-28	16.390	16.450	16.000	16.390	15.323	10,810
2023-08-27	16.390	16.500	16.100	16.390	15.323	10,710
2023-08-24	16.390	16.690	16.250	16.390	15.323	11,571
2023-08-23	16.500	16.980	16.300	16.390	15.323	31,253
2023-08-22	16.500	16.750	16.200	16.500	15.426	18,021
2023-08-21	16.470	16.900	16.200	16.500	15.426	22,565
2023-08-20	16.470	16.890	16.130	16.470	15.398	13,298
2023-08-17	16.610	16.880	16.400	16.470	15.398	22,111
2023-08-16	16.840	17.000	16.500	16.610	15.529	22,551
2023-08-15	16.870	17.100	16.590	16.840	15.744	34,964
2023-08-14	16.870	17.100	16.600	16.870	15.772	10,438
2023-08-13	16.870	17.160	16.670	16.870	15.772	13,804
2023-08-10	16.870	17.000	16.590	16.870	15.772	11,372
2023-08-09	17.230	17.280	16.600	16.870	15.772	32,849
2023-08-08	17.230	17.400	17.000	17.230	16.108	40,008
2023-08-07	17.380	17.460	17.200	17.230	16.108	39,962
2023-08-06	17.430	17.590	17.200	17.380	16.249	35,600
2023-08-03	17.200	17.700	17.200	17.430	16.295	199,691

← NewerPage 13 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.