Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	80.000	83.800	75.500	75.500	74.682	1,013,630
2025-10-21	70.210	82.820	70.210	80.000	79.133	1,988,308
2025-10-20	65.830	72.100	65.830	70.210	69.449	1,402,240
2025-10-19	65.660	67.300	65.150	65.830	65.117	286,069
2025-10-16	64.510	69.690	64.510	65.660	64.949	894,467
2025-10-15	66.760	69.300	63.400	64.510	63.811	807,875
2025-10-14	61.650	70.850	61.650	66.760	66.037	1,853,902
2025-10-13	60.990	63.740	60.990	61.650	60.982	622,247
2025-10-12	57.610	60.990	57.610	60.990	60.329	627,422
2025-10-08	56.600	59.990	56.500	57.610	56.986	527,641
2025-10-07	56.370	57.690	56.260	56.600	55.987	94,500
2025-10-06	57.770	58.790	56.320	56.370	55.759	131,089
2025-10-05	55.950	59.800	55.800	57.770	57.144	362,723
2025-10-02	55.820	57.000	55.700	55.950	55.344	66,803
2025-10-01	55.600	58.000	55.530	55.820	55.215	153,630
2025-09-30	58.160	59.400	55.230	55.600	54.998	184,103
2025-09-29	60.000	60.850	57.020	58.160	57.530	138,547
2025-09-28	60.540	61.540	59.700	60.000	59.350	106,422
2025-09-25	60.640	62.210	60.500	60.540	59.884	139,249
2025-09-24	61.990	63.500	60.500	60.640	59.983	164,219
2025-09-23	59.060	65.940	59.060	61.990	61.318	903,323
2025-09-22	59.770	61.550	59.000	59.060	58.420	106,595
2025-09-21	62.880	64.500	59.550	59.770	59.123	323,576
2025-09-18	64.000	64.840	61.200	62.880	62.199	206,654
2025-09-17	59.120	64.000	59.000	64.000	63.307	491,745
2025-09-16	63.270	64.600	58.000	59.120	58.480	300,547
2025-09-15	65.950	67.890	63.100	63.270	62.585	279,305
2025-09-14	65.000	69.190	65.000	65.950	65.236	771,084
2025-09-11	67.000	68.700	64.500	65.000	64.296	401,141
2025-09-10	68.500	71.700	65.120	67.000	66.274	1,183,465
2025-09-09	69.020	72.990	63.610	68.500	67.758	756,295
2025-09-08	58.250	69.120	55.660	69.020	68.272	1,740,356
2025-09-07	65.050	66.000	58.010	58.250	57.619	624,806
2025-09-03	57.600	68.500	57.600	65.050	64.345	2,325,481
2025-09-02	48.000	57.600	46.010	57.600	56.976	1,969,942
2025-09-01	51.810	62.170	46.000	48.000	47.480	1,948,303
2025-08-31	45.010	51.810	45.010	51.810	51.249	1,276,719
2025-08-28	35.990	43.180	35.000	43.180	42.712	962,914
2025-08-27	32.850	37.500	32.440	35.990	35.600	629,302
2025-08-26	33.180	34.470	32.710	32.850	32.494	463,033
2025-08-25	31.490	33.330	31.400	33.180	32.821	483,851
2025-08-24	31.460	31.820	31.250	31.490	31.149	32,728
2025-08-21	31.450	31.540	31.300	31.460	31.119	68,429
2025-08-20	31.570	31.830	31.030	31.450	31.109	56,844
2025-08-19	31.180	31.900	31.180	31.570	31.228	71,390
2025-08-18	31.300	32.440	31.110	31.180	30.842	220,158
2025-08-17	30.880	31.400	30.820	31.300	30.961	103,180
2025-08-14	30.460	31.990	30.400	30.880	30.546	226,665
2025-08-13	30.790	31.000	30.360	30.460	30.130	69,068
2025-08-12	30.480	31.550	30.410	30.790	30.456	116,600
2025-08-11	31.180	31.700	30.450	30.480	30.150	90,159
2025-08-10	31.670	32.600	31.100	31.180	30.842	231,177
2025-08-07	30.010	32.770	29.730	31.670	31.327	833,666
2025-08-06	29.940	30.450	29.800	30.010	29.685	27,567
2025-08-05	29.440	30.580	29.360	29.940	29.616	81,869
2025-08-04	29.340	29.780	29.220	29.440	29.121	31,412
2025-08-03	29.320	29.890	29.220	29.340	29.022	23,532
2025-07-31	29.270	30.100	29.000	29.320	29.002	62,267
2025-07-30	29.730	30.190	29.120	29.270	28.953	40,021
2025-07-29	29.870	30.240	29.650	29.730	29.408	45,341

← NewerPage 5 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.