Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	10.080	10.400	10.080	10.080	9.065	3,230
2022-04-28	10.080	10.300	9.850	10.080	9.065	4,610
2022-04-27	10.080	10.150	9.840	10.080	9.065	2,600
2022-04-26	10.080	10.150	9.870	10.080	9.065	7,810
2022-04-21	10.080	10.400	9.000	10.080	9.065	22,953
2022-04-20	10.080	10.080	9.700	10.080	9.065	9
2022-04-19	10.080	10.080	9.400	10.080	9.065	840
2022-04-18	10.080	10.080	8.330	10.080	9.065	0
2022-04-17	10.080	10.080	8.330	10.080	9.065	5,559
2022-04-14	10.080	10.080	9.580	10.080	9.065	5,701
2022-04-13	10.080	10.080	9.750	10.080	9.065	1,059
2022-04-12	10.080	10.080	9.780	10.080	9.065	291
2022-04-11	10.080	10.100	9.780	10.080	9.065	10,028
2022-04-10	10.080	10.350	9.770	10.080	9.065	8,969
2022-04-07	10.080	10.080	9.810	10.080	9.065	17,552
2022-04-06	10.080	10.370	10.080	10.080	9.065	7,333
2022-04-05	10.080	10.100	10.010	10.080	9.065	8,540
2022-04-04	10.080	10.270	10.000	10.080	9.065	4,451
2022-04-03	10.080	10.360	10.000	10.080	9.065	5,202
2022-03-31	10.080	10.290	10.000	10.080	9.065	14,650
2022-03-30	10.180	10.500	10.010	10.080	9.065	33,529
2022-03-29	10.180	10.450	10.120	10.180	9.155	6,790
2022-03-28	11.100	11.100	10.030	10.180	9.155	63,460
2022-03-27	11.100	11.280	10.950	11.100	9.982	7,800
2022-03-24	11.210	11.390	11.020	11.100	9.982	50,938
2022-03-23	11.210	11.480	11.040	11.210	10.081	8,511
2022-03-22	11.060	11.500	11.060	11.210	10.081	44,608
2022-03-21	11.060	11.350	10.710	11.060	9.946	13,902
2022-03-20	11.060	11.450	10.990	11.060	9.946	18,027
2022-03-17	11.060	11.190	10.860	11.060	9.946	22,521
2022-03-16	11.060	11.060	10.800	11.060	9.946	23,201
2022-03-15	11.060	11.150	10.730	11.060	9.946	9,283
2022-03-14	11.060	11.170	10.910	11.060	9.946	5,288
2022-03-13	11.190	11.460	10.920	11.060	9.946	31,965
2022-03-10	11.470	11.500	11.160	11.190	10.063	33,483
2022-03-09	11.190	11.720	11.190	11.470	10.315	93,721
2022-03-08	11.000	11.440	11.000	11.190	10.063	111,837
2022-03-07	11.140	11.500	11.000	11.000	9.892	58,464
2022-03-06	10.600	11.600	10.600	11.140	10.018	101,150
2022-03-03	11.720	11.720	10.470	10.600	9.532	36,054
2022-03-02	11.720	11.720	10.100	11.720	10.540	6,085
2022-03-01	11.720	11.720	9.810	11.720	10.540	9,510
2022-02-28	11.720	11.720	10.000	11.720	10.540	0
2022-02-27	11.720	11.720	10.000	11.720	10.540	1,140
2022-02-24	11.720	11.720	9.750	11.720	10.540	27,320
2022-02-23	11.720	11.720	10.220	11.720	10.540	10,410
2022-02-22	11.720	11.720	10.030	11.720	10.540	2,000
2022-02-21	11.720	11.720	10.320	11.720	10.540	3,318
2022-02-20	11.720	11.720	10.240	11.720	10.540	4,663
2022-02-17	11.720	11.720	10.500	11.720	10.540	800
2022-02-16	11.720	11.720	10.430	11.720	10.540	1,428
2022-02-15	11.720	11.720	10.400	11.720	10.540	19,311
2022-02-14	11.720	11.720	10.000	11.720	10.540	17,860
2022-02-13	11.720	11.720	10.050	11.720	10.540	9,077
2022-02-10	11.720	11.720	10.560	11.720	10.540	2,140
2022-02-09	11.720	11.720	10.790	11.720	10.540	440
2022-02-08	11.720	11.720	10.520	11.720	10.540	5,977
2022-02-07	11.720	11.720	10.940	11.720	10.540	6,786
2022-02-06	11.720	11.720	10.800	11.720	10.540	2,560
2022-02-03	11.720	11.720	10.870	11.720	10.540	0

← NewerPage 19 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.