Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	11.720	11.720	10.870	11.720	10.540	102
2022-02-01	11.720	11.720	10.800	11.720	10.540	5,300
2022-01-31	11.720	11.720	10.720	11.720	10.540	11,700
2022-01-30	11.720	11.720	10.760	11.720	10.540	1,600
2022-01-26	11.720	11.720	10.740	11.720	10.540	4,940
2022-01-25	11.720	11.720	10.650	11.720	10.540	41
2022-01-24	11.720	11.720	10.710	11.720	10.540	5,764
2022-01-23	11.720	11.720	10.500	11.720	10.540	6,328
2022-01-20	11.720	11.720	11.150	11.720	10.540	1,100
2022-01-19	11.720	11.720	11.110	11.720	10.540	3,850
2022-01-18	11.720	11.720	11.000	11.720	10.540	8,132
2022-01-17	11.720	11.720	10.950	11.720	10.540	3,336
2022-01-16	11.720	11.720	10.550	11.720	10.540	21,862
2022-01-13	11.720	11.720	11.200	11.720	10.540	14,301
2022-01-12	11.720	11.720	11.200	11.720	10.540	20,565
2022-01-11	11.890	11.900	11.560	11.720	10.540	70,900
2022-01-10	11.440	12.150	11.400	11.890	10.693	106,122
2022-01-09	11.350	11.680	11.300	11.440	10.288	41,129
2022-01-05	11.130	11.750	10.950	11.350	10.207	72,687
2022-01-04	10.900	11.160	10.800	11.130	10.009	28,636
2022-01-03	10.850	11.110	10.760	10.900	9.802	36,203
2022-01-02	10.850	10.990	10.710	10.850	9.757	11,087
2021-12-30	10.850	11.050	10.600	10.850	9.757	20,905
2021-12-29	10.850	11.030	10.710	10.850	9.757	8,171
2021-12-28	10.850	11.000	10.650	10.850	9.757	16,961
2021-12-27	11.170	11.340	10.850	10.850	9.757	55,912
2021-12-26	10.250	11.300	10.210	11.170	10.045	120,662
2021-12-23	10.250	10.570	10.150	10.250	9.218	13,661
2021-12-22	10.250	10.390	10.000	10.250	9.218	16,659
2021-12-21	10.250	10.250	10.000	10.250	9.218	20,320
2021-12-20	10.250	10.250	9.960	10.250	9.218	21,028
2021-12-19	10.250	10.360	10.000	10.250	9.218	14,500
2021-12-16	10.250	10.270	10.120	10.250	9.218	4,500
2021-12-15	10.250	10.300	10.120	10.250	9.218	6,479
2021-12-14	10.250	10.250	10.120	10.250	9.218	9,650
2021-12-13	10.250	10.400	10.160	10.250	9.218	15,327
2021-12-12	10.250	10.500	10.220	10.250	9.218	6,860
2021-12-09	10.250	10.250	10.250	10.250	9.218	400
2021-12-08	10.250	10.390	10.060	10.250	9.218	15,671
2021-12-07	10.250	10.500	10.200	10.250	9.218	20,946
2021-12-06	10.510	10.800	10.100	10.250	9.218	59,820
2021-12-05	10.510	10.700	10.290	10.510	9.452	18,692
2021-12-02	10.430	10.760	10.310	10.510	9.452	30,570
2021-12-01	10.640	10.640	10.400	10.430	9.380	30,818
2021-11-30	10.640	10.800	10.430	10.640	9.389	23,760
2021-11-29	10.170	10.800	10.170	10.640	9.389	68,032
2021-11-28	10.220	10.550	10.010	10.170	8.974	31,785
2021-11-25	10.220	10.500	10.160	10.220	9.018	11,654
2021-11-24	10.220	10.500	10.070	10.220	9.018	7,955
2021-11-23	10.220	10.690	10.150	10.220	9.018	8,636
2021-11-22	12.020	12.020	9.720	10.220	9.018	48,562
2021-11-21	12.020	12.020	10.120	12.020	10.606	10,300
2021-11-18	12.020	12.020	10.220	12.020	10.606	9,200
2021-11-17	12.020	12.020	10.510	12.020	10.606	9,075
2021-11-16	12.020	12.020	10.400	12.020	10.606	13,869
2021-11-15	12.020	12.020	10.540	12.020	10.606	19,346
2021-11-14	12.020	12.020	11.220	12.020	10.606	2,320
2021-11-11	12.020	12.020	11.310	12.020	10.606	14,867
2021-11-10	12.020	12.020	11.000	12.020	10.606	23,166
2021-11-09	12.020	12.020	11.330	12.020	10.606	15,529

← NewerPage 20 of 21 · 1,212 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.