Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	59.100	62.150	59.030	60.550	60.550	118,220
2026-01-15	59.560	60.500	59.000	59.100	59.100	39,836
2026-01-14	60.720	61.500	59.010	59.560	59.560	44,113
2026-01-13	61.350	63.490	60.350	60.720	60.720	47,347
2026-01-12	60.500	63.950	60.360	61.350	61.350	138,351
2026-01-11	60.350	61.000	60.350	60.500	60.500	31,206
2026-01-08	60.730	61.880	60.000	60.350	60.350	47,859
2026-01-06	61.110	61.990	60.500	60.730	60.730	47,334
2026-01-05	62.720	63.440	60.800	61.110	61.110	56,172
2026-01-04	62.240	64.000	62.240	62.720	62.720	63,330
2025-12-31	63.270	64.200	56.000	62.240	62.240	131,960
2025-12-30	65.000	65.450	63.160	63.270	63.270	118,594
2025-12-29	61.930	66.430	61.930	65.000	65.000	576,735
2025-12-28	62.840	63.600	61.000	61.930	61.930	155,221
2025-12-25	65.500	68.680	62.260	62.840	62.840	733,199
2025-12-24	57.640	66.800	57.510	65.500	65.500	1,233,140
2025-12-23	57.980	58.900	57.500	57.640	57.640	43,126
2025-12-22	58.190	59.300	57.820	57.980	57.980	65,067
2025-12-21	58.820	59.800	58.010	58.190	58.190	43,009
2025-12-18	59.130	59.990	58.800	58.820	58.820	42,463
2025-12-17	58.580	60.990	58.500	59.130	59.130	137,946
2025-12-16	59.070	59.600	58.510	58.580	58.580	43,637
2025-12-15	59.150	59.750	59.000	59.070	59.070	52,360
2025-12-14	59.120	60.000	59.000	59.150	59.150	52,313
2025-12-11	59.990	61.000	59.030	59.120	59.120	79,054
2025-12-10	59.840	60.980	59.520	59.990	59.990	84,039
2025-12-09	59.310	61.400	58.450	59.840	59.840	119,235
2025-12-08	60.110	61.000	59.100	59.310	59.310	72,556
2025-12-07	60.570	62.790	60.030	60.110	60.110	105,662
2025-12-04	61.510	62.480	60.400	60.570	60.570	106,374
2025-12-03	59.440	64.900	59.440	61.510	61.510	612,918
2025-12-02	59.320	61.000	59.100	59.440	59.440	88,361
2025-12-01	60.110	61.000	59.000	59.320	59.320	55,668
2025-11-30	59.170	61.900	59.170	60.110	60.110	77,667
2025-11-27	57.580	62.500	57.580	59.170	59.170	255,466
2025-11-26	60.640	61.890	57.110	57.580	57.580	95,555
2025-11-25	62.800	63.700	60.150	60.640	60.640	96,951
2025-11-24	65.090	65.800	62.510	62.800	62.800	87,812
2025-11-23	67.160	68.390	65.000	65.090	65.090	87,227
2025-11-20	67.150	70.000	67.100	67.160	67.160	137,267
2025-11-19	68.660	69.250	66.920	67.150	67.150	142,790
2025-11-18	70.890	72.250	68.300	68.660	68.660	126,426
2025-11-17	69.720	72.990	69.720	70.890	70.890	189,515
2025-11-16	70.390	71.790	69.670	69.720	69.720	57,880
2025-11-13	69.030	72.380	69.030	70.390	70.390	238,746
2025-11-12	69.040	69.990	69.010	69.030	69.030	96,071
2025-11-11	69.610	71.000	69.000	69.040	69.040	94,196
2025-11-10	69.230	73.490	69.000	69.610	69.610	238,382
2025-11-09	70.030	71.440	69.000	69.230	68.480	87,367
2025-11-06	71.910	73.250	69.020	70.030	69.271	110,525
2025-11-05	72.060	74.350	71.610	71.910	71.131	120,323
2025-11-04	75.080	76.500	71.600	72.060	71.279	376,953
2025-11-03	68.620	77.000	67.120	75.080	74.267	786,750
2025-11-02	71.620	72.950	68.600	68.620	67.877	177,889
2025-10-30	71.580	73.700	71.550	71.620	70.844	135,770
2025-10-29	72.450	73.390	71.030	71.580	70.805	124,215
2025-10-28	75.010	76.390	70.990	72.450	71.665	135,321
2025-10-27	73.710	77.800	73.710	75.010	74.197	511,552
2025-10-26	73.250	76.790	73.000	73.710	72.912	263,505
2025-10-23	75.500	77.790	73.120	73.250	72.456	293,230

← NewerPage 4 of 21 · 1,215 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.