Alexandria Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 30.050 | 30.250 | 29.600 | 29.870 | 29.546 | 37,764 |
| 2025-07-27 | 30.160 | 30.480 | 29.710 | 30.050 | 29.725 | 53,821 |
| 2025-07-23 | 30.530 | 30.800 | 30.020 | 30.160 | 29.833 | 52,256 |
| 2025-07-22 | 30.990 | 31.600 | 30.350 | 30.530 | 30.199 | 47,603 |
| 2025-07-21 | 30.980 | 31.750 | 30.910 | 30.990 | 30.654 | 55,342 |
| 2025-07-20 | 31.070 | 31.600 | 30.810 | 30.980 | 30.644 | 99,413 |
| 2025-07-17 | 30.970 | 31.950 | 30.610 | 31.070 | 30.733 | 106,501 |
| 2025-07-16 | 30.950 | 31.420 | 30.530 | 30.970 | 30.635 | 107,594 |
| 2025-07-15 | 31.160 | 31.670 | 30.700 | 30.950 | 30.615 | 202,770 |
| 2025-07-14 | 31.200 | 32.720 | 30.700 | 31.160 | 30.822 | 389,007 |
| 2025-07-13 | 30.960 | 32.000 | 30.630 | 31.200 | 30.862 | 159,106 |
| 2025-07-10 | 30.860 | 32.200 | 30.750 | 30.960 | 30.625 | 87,599 |
| 2025-07-09 | 31.260 | 31.900 | 30.670 | 30.860 | 30.526 | 45,207 |
| 2025-07-07 | 31.600 | 33.490 | 31.120 | 31.260 | 30.921 | 169,123 |
| 2025-07-06 | 32.820 | 33.370 | 31.500 | 31.600 | 31.258 | 123,474 |
| 2025-07-02 | 30.340 | 33.690 | 29.760 | 32.820 | 32.464 | 475,884 |
| 2025-07-01 | 30.970 | 31.290 | 30.000 | 30.340 | 30.011 | 176,547 |
| 2025-06-30 | 28.870 | 32.000 | 28.870 | 30.970 | 30.635 | 614,369 |
| 2025-06-29 | 28.210 | 29.300 | 28.210 | 28.870 | 28.557 | 256,256 |
| 2025-06-25 | 28.270 | 28.690 | 28.100 | 28.210 | 27.904 | 110,216 |
| 2025-06-24 | 28.200 | 29.000 | 28.110 | 28.270 | 27.964 | 235,218 |
| 2025-06-23 | 27.620 | 28.600 | 27.620 | 28.200 | 27.895 | 210,124 |
| 2025-06-22 | 27.330 | 27.970 | 26.900 | 27.620 | 27.321 | 86,476 |
| 2025-06-19 | 28.130 | 29.000 | 27.220 | 27.330 | 27.034 | 205,218 |
| 2025-06-18 | 27.470 | 28.700 | 27.010 | 28.130 | 27.825 | 170,552 |
| 2025-06-17 | 27.290 | 29.270 | 27.270 | 27.470 | 27.172 | 279,030 |
| 2025-06-16 | 27.010 | 28.170 | 26.700 | 27.290 | 26.994 | 216,280 |
| 2025-06-15 | 29.180 | 29.180 | 26.810 | 27.010 | 26.717 | 148,655 |
| 2025-06-12 | 29.500 | 29.940 | 28.600 | 29.180 | 28.864 | 205,047 |
| 2025-06-11 | 30.000 | 30.770 | 29.350 | 29.500 | 29.180 | 289,108 |
| 2025-06-10 | 29.080 | 31.670 | 29.000 | 30.000 | 29.675 | 710,020 |
| 2025-06-04 | 26.010 | 30.990 | 26.010 | 29.080 | 28.765 | 1,093,771 |
| 2025-06-03 | 26.150 | 26.490 | 26.000 | 26.010 | 25.728 | 36,082 |
| 2025-06-02 | 25.980 | 26.730 | 25.900 | 26.150 | 25.867 | 42,217 |
| 2025-06-01 | 25.990 | 26.490 | 25.760 | 25.980 | 25.699 | 49,387 |
| 2025-05-29 | 26.030 | 26.330 | 25.920 | 25.990 | 25.708 | 17,686 |
| 2025-05-28 | 26.340 | 26.640 | 25.910 | 26.030 | 25.748 | 26,867 |
| 2025-05-27 | 25.860 | 26.900 | 25.800 | 26.340 | 26.055 | 97,920 |
| 2025-05-26 | 26.110 | 26.390 | 25.600 | 25.860 | 25.580 | 27,894 |
| 2025-05-25 | 26.040 | 26.590 | 25.880 | 26.110 | 25.827 | 19,153 |
| 2025-05-22 | 25.590 | 26.440 | 25.500 | 26.040 | 25.758 | 56,708 |
| 2025-05-21 | 25.490 | 25.750 | 25.110 | 25.590 | 25.313 | 23,239 |
| 2025-05-20 | 25.500 | 25.680 | 25.350 | 25.490 | 25.214 | 34,565 |
| 2025-05-19 | 26.010 | 26.010 | 25.200 | 25.500 | 25.224 | 46,916 |
| 2025-05-18 | 26.260 | 26.680 | 25.760 | 26.010 | 25.728 | 30,251 |
| 2025-05-15 | 26.550 | 26.970 | 26.210 | 26.260 | 25.976 | 46,107 |
| 2025-05-14 | 26.230 | 27.010 | 26.060 | 26.550 | 26.262 | 173,721 |
| 2025-05-13 | 26.040 | 26.390 | 25.760 | 26.230 | 25.946 | 43,306 |
| 2025-05-12 | 26.050 | 26.700 | 25.810 | 26.040 | 25.758 | 101,503 |
| 2025-05-11 | 25.870 | 26.250 | 25.720 | 26.050 | 25.768 | 18,245 |
| 2025-05-08 | 25.900 | 26.280 | 25.410 | 25.870 | 25.590 | 78,611 |
| 2025-05-07 | 26.210 | 26.290 | 25.670 | 25.900 | 25.619 | 33,494 |
| 2025-05-06 | 26.070 | 26.400 | 26.070 | 26.210 | 25.926 | 12,256 |
| 2025-05-05 | 26.280 | 26.970 | 25.880 | 26.070 | 25.788 | 104,375 |
| 2025-05-04 | 26.280 | 27.180 | 26.180 | 26.280 | 25.995 | 170,998 |
| 2025-04-30 | 25.630 | 26.450 | 25.630 | 26.280 | 25.995 | 135,186 |
| 2025-04-29 | 25.510 | 25.950 | 25.510 | 25.630 | 25.352 | 31,719 |
| 2025-04-28 | 25.890 | 26.250 | 25.500 | 25.510 | 25.234 | 73,042 |
| 2025-04-27 | 25.440 | 26.160 | 25.440 | 25.890 | 25.610 | 34,156 |
| 2025-04-23 | 25.680 | 27.200 | 25.030 | 25.440 | 25.164 | 237,516 |
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.