Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.220	10.880	10.000	10.250	9.218	38,506
2022-08-07	10.220	10.450	10.050	10.220	9.191	2,124
2022-08-04	9.910	10.450	9.910	10.220	9.191	46,191
2022-08-03	9.910	10.250	9.910	9.910	8.912	26,448
2022-08-02	9.910	9.950	9.770	9.910	8.912	12,884
2022-08-01	9.910	9.910	9.770	9.910	8.912	3,000
2022-07-31	9.910	9.950	9.570	9.910	8.912	14,827
2022-07-28	9.910	10.290	9.870	9.910	8.912	9,436
2022-07-27	9.910	10.190	9.800	9.910	8.912	30,197
2022-07-26	9.750	10.290	9.300	9.910	8.912	48,869
2022-07-25	9.750	9.890	9.280	9.750	8.768	21,343
2022-07-24	9.310	9.950	9.220	9.750	8.768	39,606
2022-07-21	9.310	9.410	9.100	9.310	8.372	11,355
2022-07-20	9.310	9.490	8.950	9.310	8.372	14,276
2022-07-19	9.310	9.310	8.770	9.310	8.372	2,973
2022-07-18	9.310	9.310	8.710	9.310	8.372	48
2022-07-17	9.310	9.310	8.710	9.310	8.372	445
2022-07-07	9.310	9.310	8.710	9.310	8.372	232
2022-07-06	9.310	9.310	8.710	9.310	8.372	3,990
2022-07-05	9.310	9.310	8.860	9.310	8.372	2,250
2022-07-04	9.310	9.310	8.370	9.310	8.372	17,058
2022-07-03	9.310	9.310	8.370	9.310	8.372	465
2022-06-29	9.310	9.310	8.380	9.310	8.372	4,756
2022-06-28	9.310	9.310	8.470	9.310	8.372	3,345
2022-06-27	9.310	9.310	8.610	9.310	8.372	4,680
2022-06-26	9.310	9.310	8.800	9.310	8.372	9,560
2022-06-23	9.310	9.310	8.340	9.310	8.372	24,682
2022-06-22	9.310	9.310	8.770	9.310	8.372	4,964
2022-06-21	9.310	9.310	8.910	9.310	8.372	600
2022-06-20	9.310	9.310	9.000	9.310	8.372	3,874
2022-06-19	9.310	9.310	9.040	9.310	8.372	3,200
2022-06-16	9.310	9.370	9.100	9.310	8.372	4,367
2022-06-15	9.310	9.390	9.100	9.310	8.372	3,834
2022-06-14	9.310	9.390	9.080	9.310	8.372	1,147
2022-06-13	9.310	9.310	9.070	9.310	8.372	6,800
2022-06-12	9.310	9.480	9.220	9.310	8.372	3,461
2022-06-09	9.310	9.600	9.310	9.310	8.372	25,029
2022-06-08	9.310	9.310	9.000	9.310	8.372	7,661
2022-06-07	9.310	9.310	9.000	9.310	8.372	3,640
2022-06-06	9.310	9.310	8.950	9.310	8.372	3,217
2022-06-05	9.310	9.310	8.900	9.310	8.372	16,606
2022-06-02	9.310	9.310	9.000	9.310	8.372	7,450
2022-06-01	9.310	9.310	9.080	9.310	8.372	6,325
2022-05-31	9.310	9.310	9.060	9.310	8.372	2,700
2022-05-30	9.310	9.310	9.010	9.310	8.372	13,568
2022-05-29	9.310	9.490	9.170	9.310	8.372	18,232
2022-05-26	9.310	9.470	9.110	9.310	8.372	21,477
2022-05-25	10.080	10.080	9.220	9.310	8.372	70,100
2022-05-24	10.080	10.080	9.330	10.080	9.065	2,178
2022-05-23	10.080	10.080	9.500	10.080	9.065	21,300
2022-05-22	10.080	10.080	9.500	10.080	9.065	3,151
2022-05-19	10.080	10.080	9.530	10.080	9.065	9,820
2022-05-18	10.080	10.080	9.640	10.080	9.065	13,010
2022-05-17	10.080	10.080	9.710	10.080	9.065	5,060
2022-05-16	10.080	10.080	9.750	10.080	9.065	4,631
2022-05-15	10.080	10.090	9.750	10.080	9.065	10,292
2022-05-12	10.080	10.100	9.750	10.080	9.065	10,507
2022-05-11	10.080	10.170	9.900	10.080	9.065	6,596
2022-05-10	10.080	10.100	9.900	10.080	9.065	12,079
2022-05-09	10.080	10.190	9.930	10.080	9.065	3,755

← NewerPage 18 of 21 · 1,217 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.