Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	12.950	13.300	12.920	12.970	12.126	27,362
2023-01-24	13.020	13.230	12.910	12.950	12.107	33,330
2023-01-23	13.560	13.700	13.000	13.020	12.172	48,413
2023-01-22	13.190	14.000	13.140	13.560	12.677	92,440
2023-01-19	13.040	13.380	13.040	13.190	12.331	38,954
2023-01-18	12.740	13.500	12.740	13.040	12.191	108,567
2023-01-17	12.640	13.080	12.510	12.740	11.911	31,184
2023-01-16	12.430	12.990	12.430	12.640	11.817	43,991
2023-01-15	12.430	12.670	12.200	12.430	11.621	16,776
2023-01-12	12.530	12.890	12.200	12.430	11.621	33,316
2023-01-11	13.210	13.210	12.250	12.530	11.714	58,469
2023-01-10	13.210	13.210	12.840	13.210	12.350	22,756
2023-01-09	13.020	13.890	13.010	13.210	12.350	79,034
2023-01-05	13.020	13.150	13.020	13.020	12.172	17,520
2023-01-04	13.060	13.390	12.900	13.020	12.172	26,309
2023-01-03	12.870	13.450	12.870	13.060	12.210	28,358
2023-01-02	12.870	13.400	12.870	12.870	12.032	3,598
2022-12-29	12.870	13.190	12.870	12.870	12.032	3,691
2022-12-28	12.870	13.200	12.870	12.870	12.032	5,597
2022-12-27	12.870	13.300	12.840	12.870	12.032	7,423
2022-12-26	12.870	13.400	12.550	12.870	12.032	14,488
2022-12-25	12.920	13.120	12.700	12.870	12.032	27,730
2022-12-22	13.370	13.700	12.850	12.920	12.079	25,335
2022-12-21	12.980	13.500	12.880	13.370	12.500	43,498
2022-12-20	12.950	13.280	12.680	12.980	12.135	42,508
2022-12-19	12.950	13.130	12.660	12.950	12.107	18,980
2022-12-18	12.950	13.500	12.840	12.950	12.107	36,459
2022-12-15	13.000	13.600	12.910	12.950	12.107	79,333
2022-12-14	13.470	13.860	12.930	13.000	12.154	105,550
2022-12-13	12.540	13.990	12.540	13.470	12.593	190,068
2022-12-12	12.650	12.650	12.020	12.540	11.724	29,073
2022-12-11	12.720	13.190	12.500	12.650	11.827	63,269
2022-12-08	12.720	12.950	12.610	12.720	11.892	10,123
2022-12-07	12.900	13.300	12.610	12.720	11.892	126,018
2022-12-06	12.470	13.000	12.470	12.900	12.060	117,613
2022-12-05	12.010	12.830	11.900	12.470	11.658	306,323
2022-12-04	11.980	12.320	11.900	12.010	11.228	43,290
2022-12-01	11.930	12.360	11.930	11.980	11.200	62,029
2022-11-30	12.040	12.400	11.840	11.930	11.153	108,655
2022-11-29	12.110	12.380	11.800	12.040	11.256	112,606
2022-11-28	11.280	12.300	11.200	12.110	11.322	291,439
2022-11-27	11.000	11.430	11.000	11.280	10.546	100,868
2022-11-24	10.780	11.200	10.700	11.000	10.284	100,408
2022-11-23	10.780	10.990	10.730	10.780	10.078	12,106
2022-11-22	10.780	10.980	10.650	10.780	10.078	7,933
2022-11-21	10.790	11.100	10.730	10.780	10.078	38,068
2022-11-20	11.110	11.300	10.750	10.790	10.088	64,271
2022-11-17	10.570	11.590	10.570	11.110	10.387	170,463
2022-11-16	10.500	10.650	10.220	10.570	9.882	112,581
2022-11-15	10.760	10.800	10.410	10.500	9.443	32,526
2022-11-14	10.760	10.850	10.610	10.760	9.676	22,236
2022-11-13	10.760	10.970	10.310	10.760	9.676	24,215
2022-11-10	10.280	10.850	10.200	10.760	9.676	69,958
2022-11-09	10.280	10.400	10.140	10.280	9.245	20,909
2022-11-08	10.280	10.490	10.280	10.280	9.245	4,371
2022-11-07	10.280	10.400	10.200	10.280	9.245	9,780
2022-11-06	10.280	10.400	10.200	10.280	9.245	17,164
2022-11-03	10.280	10.460	10.160	10.280	9.245	19,031
2022-11-02	10.280	10.540	10.150	10.280	9.245	13,847
2022-11-01	10.280	10.600	10.280	10.280	9.245	15,058

← NewerPage 16 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.