Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	13.830	14.140	13.500	13.580	12.696	114,301
2023-04-27	14.020	14.700	13.480	13.830	12.930	62,325
2023-04-26	12.720	14.690	12.720	14.020	13.107	112,833
2023-04-19	12.470	13.000	12.470	12.720	11.892	24,675
2023-04-18	12.470	12.850	12.470	12.470	11.658	15,000
2023-04-13	12.470	12.800	12.470	12.470	11.658	10,750
2023-04-12	12.470	12.650	12.240	12.470	11.658	5,446
2023-04-11	12.470	12.610	12.400	12.470	11.658	1,813
2023-04-10	12.470	12.800	12.110	12.470	11.658	9,267
2023-04-09	12.470	12.610	12.380	12.470	11.658	6,002
2023-04-06	12.470	12.700	12.200	12.470	11.658	4,579
2023-04-05	11.960	13.000	11.960	12.470	11.658	33,504
2023-04-04	11.960	12.710	11.960	11.960	11.181	7,693
2023-04-03	11.960	12.910	11.960	11.960	11.181	3,319
2023-04-02	11.960	12.350	11.860	11.960	11.181	4,005
2023-03-30	11.960	12.250	11.800	11.960	11.181	9,985
2023-03-29	11.960	12.350	11.960	11.960	11.181	1,224
2023-03-28	11.960	12.400	11.700	11.960	11.181	8,085
2023-03-27	11.960	12.400	11.960	11.960	11.181	4,545
2023-03-26	11.960	12.470	11.830	11.960	11.181	13,037
2023-03-23	11.960	12.460	11.810	11.960	11.181	4,983
2023-03-22	12.430	12.890	11.900	11.960	11.181	25,984
2023-03-21	11.430	12.500	11.430	12.430	11.621	25,096
2023-03-20	11.430	12.090	11.430	11.430	10.686	11,388
2023-03-19	11.430	11.930	11.010	11.430	10.686	17,470
2023-03-16	11.010	11.800	10.750	11.430	10.686	26,376
2023-03-15	12.080	12.490	10.700	11.010	10.293	49,027
2023-03-14	12.080	12.650	12.080	12.080	11.294	14,543
2023-03-13	13.090	13.300	12.020	12.080	11.294	46,324
2023-03-12	13.320	13.600	13.000	13.090	12.238	43,420
2023-03-09	13.320	13.800	13.300	13.320	12.453	20,840
2023-03-08	13.840	14.000	13.120	13.320	12.453	57,056
2023-03-07	13.930	14.390	13.550	13.840	12.939	27,313
2023-03-06	14.000	14.590	13.910	13.930	13.023	22,346
2023-03-05	14.500	14.900	13.910	14.000	13.089	73,490
2023-03-02	13.920	14.700	13.570	14.500	13.556	105,131
2023-03-01	14.290	14.290	13.520	13.920	13.014	40,725
2023-02-28	13.060	14.600	13.060	14.290	13.360	314,879
2023-02-27	13.440	13.600	12.820	13.060	12.210	28,085
2023-02-26	13.440	13.880	13.010	13.440	12.565	5,022
2023-02-23	13.410	13.870	12.950	13.440	12.565	61,281
2023-02-22	13.800	14.000	13.300	13.410	12.537	32,054
2023-02-21	13.930	14.390	13.740	13.800	12.902	51,754
2023-02-20	13.230	14.540	12.750	13.930	13.023	300,365
2023-02-19	12.990	13.700	12.990	13.230	12.369	128,766
2023-02-16	11.720	13.100	11.720	12.990	12.144	80,370
2023-02-15	11.720	12.000	11.720	11.720	10.957	3,634
2023-02-14	11.720	11.910	11.570	11.720	10.957	3,280
2023-02-13	11.720	12.400	11.700	11.720	10.957	15,051
2023-02-12	11.720	12.150	10.800	11.720	10.957	16,838
2023-02-09	11.720	12.100	11.720	11.720	10.957	4,400
2023-02-08	11.720	12.200	11.690	11.720	10.957	6,986
2023-02-07	11.720	12.000	11.310	11.720	10.957	12,683
2023-02-06	11.720	11.990	11.700	11.720	10.957	11,034
2023-02-05	11.720	11.950	11.110	11.720	10.957	10,245
2023-02-02	12.590	12.600	11.700	11.720	10.957	55,742
2023-02-01	12.590	12.590	12.000	12.590	11.770	4,195
2023-01-31	12.590	12.830	12.200	12.590	11.770	16,836
2023-01-30	12.970	13.180	12.210	12.590	11.770	31,862
2023-01-29	12.970	13.070	12.910	12.970	12.126	18,885

← NewerPage 15 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.