Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.020	17.740	17.010	17.200	16.080	210,783
2023-08-01	17.140	17.500	16.800	17.020	15.912	43,195
2023-07-31	17.020	17.600	16.900	17.140	16.024	61,807
2023-07-30	17.530	17.530	16.800	17.020	15.912	25,314
2023-07-27	17.530	17.530	16.120	17.530	16.389	10,792
2023-07-26	17.530	17.530	15.830	17.530	16.389	12,611
2023-07-25	17.530	17.530	17.000	17.530	16.389	2,368
2023-07-24	17.530	17.530	17.200	17.530	16.389	8,875
2023-07-19	17.480	17.870	17.400	17.530	16.389	20,407
2023-07-18	17.480	17.600	17.420	17.480	16.342	14,170
2023-07-17	17.700	18.000	17.390	17.480	16.342	30,773
2023-07-16	17.700	18.170	17.400	17.700	16.548	13,426
2023-07-13	18.070	18.200	17.600	17.700	16.548	17,032
2023-07-12	18.070	18.580	17.630	18.070	16.894	14,497
2023-07-11	17.580	18.600	17.580	18.070	16.894	48,644
2023-07-10	17.890	18.180	17.270	17.580	16.436	31,840
2023-07-09	18.490	18.700	17.420	17.890	16.725	57,362
2023-07-06	18.190	18.990	18.190	18.490	17.286	83,198
2023-07-05	18.270	18.360	17.890	18.190	17.006	37,425
2023-07-04	17.530	18.690	17.530	18.270	17.081	33,289
2023-06-26	17.530	18.240	17.510	17.530	16.389	5,379
2023-06-25	17.530	18.270	17.430	17.530	16.389	14,627
2023-06-22	17.830	18.300	17.420	17.530	16.389	65,277
2023-06-21	18.040	18.090	17.670	17.830	16.669	23,028
2023-06-20	18.040	18.500	17.800	18.040	16.866	9,194
2023-06-19	18.250	18.770	17.800	18.040	16.866	106,960
2023-06-18	18.430	18.930	17.950	18.250	17.062	122,073
2023-06-15	18.040	18.940	18.040	18.430	17.230	114,242
2023-06-14	17.290	18.600	17.290	18.040	16.866	161,049
2023-06-13	17.110	17.840	17.110	17.290	16.164	69,108
2023-06-12	16.550	17.480	16.500	17.110	15.996	94,400
2023-06-11	16.050	17.000	15.980	16.550	15.473	72,117
2023-06-08	16.170	16.490	15.800	16.050	15.005	24,831
2023-06-07	16.860	17.150	16.000	16.170	15.117	104,943
2023-06-06	17.040	17.490	16.770	16.860	15.762	68,644
2023-06-05	16.980	17.700	16.960	17.040	15.931	123,390
2023-06-04	18.500	19.800	16.900	16.980	15.875	234,542
2023-06-01	17.250	18.800	17.090	18.500	17.296	159,327
2023-05-31	17.580	17.900	17.010	17.250	16.127	113,484
2023-05-30	15.810	17.770	15.810	17.580	16.436	264,444
2023-05-29	16.340	16.500	15.600	15.810	14.781	201,579
2023-05-28	15.130	16.490	14.710	16.340	15.276	236,182
2023-05-25	15.330	15.690	14.910	15.130	14.145	91,985
2023-05-24	15.120	15.990	15.070	15.330	14.332	211,610
2023-05-23	14.660	15.500	14.110	15.120	14.136	305,563
2023-05-22	15.000	15.230	14.620	14.660	13.706	213,642
2023-05-21	14.540	15.300	14.540	15.000	14.024	378,472
2023-05-18	14.260	15.370	14.230	14.540	13.593	458,649
2023-05-17	14.180	14.990	14.010	14.260	13.332	75,500
2023-05-16	14.100	14.400	14.000	14.180	13.257	87,290
2023-05-15	14.320	14.570	14.000	14.100	13.182	138,813
2023-05-14	13.990	14.400	13.920	14.320	13.388	45,114
2023-05-11	14.000	14.300	13.820	13.990	13.079	57,618
2023-05-10	13.980	14.130	13.800	14.000	13.089	59,133
2023-05-09	13.810	14.180	13.660	13.980	13.070	105,249
2023-05-08	13.740	13.870	13.610	13.810	12.911	35,422
2023-05-07	13.350	13.800	13.030	13.740	12.846	40,404
2023-05-03	13.360	13.680	13.250	13.350	12.481	32,711
2023-05-02	13.360	13.790	13.160	13.360	12.490	14,347
2023-05-01	13.580	13.740	13.250	13.360	12.490	23,100

← NewerPage 14 of 21 · 1,212 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.