Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	66.370	66.800	65.100	65.710	65.710	59,609
2026-04-19	64.300	66.900	64.300	66.370	66.370	224,242
2026-04-16	61.960	65.740	61.960	64.300	64.300	370,694
2026-04-15	61.070	62.160	61.070	61.960	61.960	64,190
2026-04-14	61.500	62.800	61.030	61.070	61.070	71,822
2026-04-09	61.640	63.010	61.310	61.500	61.500	174,752
2026-04-08	60.200	62.390	60.200	61.640	61.640	165,096
2026-04-07	59.700	62.490	59.000	60.200	60.200	337,208
2026-04-06	59.240	61.740	59.240	59.700	59.700	241,628
2026-04-05	57.940	61.250	57.940	59.240	59.240	167,620
2026-04-02	59.370	59.790	57.510	57.940	57.940	48,866
2026-04-01	56.760	59.900	56.000	59.370	59.370	153,610
2026-03-31	56.890	57.400	56.020	56.760	56.760	24,320
2026-03-30	58.220	59.500	55.200	56.890	56.890	77,295
2026-03-29	59.480	60.300	58.050	58.220	58.220	17,762
2026-03-26	57.220	62.400	57.220	59.480	59.480	327,031
2026-03-25	57.000	58.000	57.000	57.220	57.220	36,963
2026-03-24	57.020	57.460	56.100	57.000	57.000	24,720
2026-03-18	56.460	57.150	56.410	57.020	57.020	22,085
2026-03-17	57.050	57.250	56.000	56.460	56.460	20,930
2026-03-16	56.770	58.850	56.500	57.050	57.050	57,425
2026-03-15	57.170	57.980	56.580	56.770	56.770	18,751
2026-03-12	58.340	59.900	57.050	57.170	57.170	89,617
2026-03-11	57.040	60.000	57.000	58.340	58.340	199,470
2026-03-10	55.970	57.250	55.970	57.040	57.040	28,060
2026-03-09	56.190	56.940	55.000	55.970	55.970	17,628
2026-03-08	56.770	58.290	56.000	56.190	56.190	21,055
2026-03-05	56.030	57.500	56.030	56.770	56.770	15,580
2026-03-04	56.200	57.500	55.850	56.030	56.030	15,994
2026-03-03	57.060	57.990	56.000	56.200	56.200	20,200
2026-03-02	52.650	58.250	52.650	57.060	57.060	66,139
2026-03-01	56.320	56.320	51.300	52.650	52.650	41,320
2026-02-26	56.230	57.990	56.000	56.320	56.320	31,297
2026-02-25	59.000	59.590	55.600	56.230	56.230	30,799
2026-02-24	59.140	60.490	58.800	59.000	59.000	37,183
2026-02-23	59.310	60.500	59.000	59.140	59.140	28,329
2026-02-22	60.490	60.490	59.000	59.310	59.310	32,140
2026-02-19	61.120	61.760	60.100	60.490	60.490	29,272
2026-02-18	61.600	61.830	61.060	61.120	61.120	25,523
2026-02-17	61.500	61.880	61.400	61.600	61.600	18,719
2026-02-16	61.480	61.980	61.400	61.500	61.500	38,140
2026-02-15	62.200	62.550	61.030	61.480	61.480	69,431
2026-02-12	61.980	62.550	61.680	62.200	62.200	20,644
2026-02-11	62.010	63.200	61.800	61.980	61.980	33,600
2026-02-10	62.410	62.800	61.500	62.010	62.010	36,693
2026-02-09	63.110	63.900	61.700	62.410	62.410	19,869
2026-02-08	62.630	63.890	62.080	63.110	63.110	55,613
2026-02-05	63.390	64.450	62.100	62.630	62.630	90,917
2026-02-04	63.030	65.990	63.030	63.390	63.390	343,544
2026-02-03	61.260	63.200	61.100	63.030	63.030	143,354
2026-02-02	60.940	61.500	60.520	61.260	61.260	26,478
2026-02-01	61.530	61.580	60.160	60.940	60.940	39,734
2026-01-28	61.550	62.100	59.500	61.530	61.530	112,358
2026-01-27	59.390	61.740	59.170	61.550	61.550	112,728
2026-01-26	60.460	61.200	59.000	59.390	59.390	37,827
2026-01-25	61.100	61.700	60.350	60.460	60.460	46,660
2026-01-22	60.390	62.500	60.390	61.100	61.100	99,745
2026-01-21	60.690	61.350	60.000	60.390	60.390	50,932
2026-01-20	60.580	61.900	60.580	60.690	60.690	83,845
2026-01-19	60.550	61.590	60.520	60.580	60.580	45,479

← NewerPage 3 of 5 · 244 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.