Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.280	10.450	10.200	10.280	9.245	11,480
2022-10-30	10.100	10.870	10.100	10.280	9.245	91,261
2022-10-27	10.050	10.430	10.030	10.100	9.083	57,388
2022-10-26	10.510	10.510	10.000	10.050	9.038	73,802
2022-10-25	10.510	10.510	10.180	10.510	9.452	5,081
2022-10-24	10.510	10.510	10.200	10.510	9.452	5,516
2022-10-23	10.510	10.510	10.160	10.510	9.452	9,019
2022-10-20	10.510	10.510	10.200	10.510	9.452	15,855
2022-10-19	10.510	10.510	10.180	10.510	9.452	14,801
2022-10-18	10.510	10.510	10.120	10.510	9.452	8,455
2022-10-17	10.510	10.510	10.050	10.510	9.452	14,387
2022-10-16	10.510	10.510	10.140	10.510	9.452	4,625
2022-10-13	10.510	10.510	9.940	10.510	9.452	13,491
2022-10-12	10.510	10.510	9.900	10.510	9.452	22,711
2022-10-11	10.510	10.510	10.000	10.510	9.452	24,688
2022-10-10	10.510	10.510	10.120	10.510	9.452	6,570
2022-10-09	10.510	10.650	10.200	10.510	9.452	15,399
2022-10-05	10.510	10.910	10.350	10.510	9.452	25,483
2022-10-04	10.510	10.860	10.430	10.510	9.452	12,971
2022-10-03	10.510	10.590	10.480	10.510	9.452	13,671
2022-10-02	10.510	10.950	10.410	10.510	9.452	24,135
2022-09-29	10.890	10.890	10.450	10.510	9.452	33,317
2022-09-28	10.890	10.890	10.470	10.890	9.793	3,650
2022-09-27	10.890	11.000	10.620	10.890	9.793	20,087
2022-09-26	10.460	11.060	10.350	10.890	9.793	83,022
2022-09-25	10.460	10.660	10.100	10.460	9.407	26,387
2022-09-22	10.460	10.800	10.150	10.460	9.407	59,758
2022-09-21	10.480	10.660	10.400	10.460	9.407	46,089
2022-09-20	10.170	10.770	10.030	10.480	9.425	98,658
2022-09-19	10.170	10.850	10.000	10.170	9.146	25,495
2022-09-18	11.160	11.420	10.000	10.170	9.146	57,739
2022-09-15	11.030	11.660	10.820	11.160	10.036	68,556
2022-09-14	11.030	13.130	10.830	11.030	9.919	166,467
2022-09-13	10.100	11.380	10.030	11.030	9.919	201,178
2022-09-12	10.120	10.290	10.000	10.100	9.083	36,026
2022-09-11	10.120	10.550	10.100	10.120	9.101	29,513
2022-09-08	10.360	10.600	10.070	10.120	9.101	37,847
2022-09-07	10.360	10.590	10.250	10.360	9.317	22,925
2022-09-06	10.250	10.380	9.750	10.360	9.317	60,713
2022-09-05	10.250	10.250	9.750	10.250	9.218	2,500
2022-09-04	10.250	10.250	9.800	10.250	9.218	9,287
2022-09-01	10.250	10.250	9.850	10.250	9.218	17,878
2022-08-31	10.250	10.250	9.840	10.250	9.218	9,288
2022-08-30	10.250	10.250	9.800	10.250	9.218	7,947
2022-08-29	10.250	10.250	9.670	10.250	9.218	11,831
2022-08-28	10.250	10.300	9.900	10.250	9.218	9,397
2022-08-25	10.250	10.250	9.910	10.250	9.218	5,095
2022-08-24	10.250	10.250	9.850	10.250	9.218	4,215
2022-08-23	10.250	10.400	9.950	10.250	9.218	14,709
2022-08-22	10.250	10.480	10.180	10.250	9.218	5,641
2022-08-21	10.250	10.340	10.250	10.250	9.218	800
2022-08-18	10.250	10.680	10.180	10.250	9.218	1,901
2022-08-17	10.250	10.700	10.250	10.250	9.218	24,218
2022-08-16	10.000	10.400	10.000	10.250	9.218	47,530
2022-08-15	10.000	10.340	9.900	10.000	8.993	7,330
2022-08-14	10.000	10.340	10.000	10.000	8.993	10,536
2022-08-11	10.000	10.250	10.000	10.000	8.993	6,868
2022-08-10	10.000	10.250	10.000	10.000	8.993	4,595
2022-08-09	10.250	10.680	10.000	10.000	8.993	35,581
2022-08-08	10.220	10.880	10.000	10.250	9.218	38,506

← NewerPage 17 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.