Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.500	27.190	25.600	25.680	25.402	86,221
2025-04-17	24.960	27.500	24.960	26.500	26.213	428,222
2025-04-16	24.340	26.200	24.300	24.960	24.690	187,066
2025-04-15	24.440	24.600	24.210	24.340	24.076	15,310
2025-04-14	24.130	24.670	24.010	24.440	24.175	55,246
2025-04-13	24.380	24.380	24.020	24.130	23.869	39,676
2025-04-10	23.640	24.930	23.640	24.380	24.116	56,237
2025-04-09	24.310	24.490	23.250	23.640	23.384	30,917
2025-04-08	24.180	24.870	24.180	24.310	24.047	34,011
2025-04-07	24.040	24.800	23.270	24.180	23.918	21,061
2025-04-06	25.450	25.450	23.530	24.040	23.780	65,080
2025-04-03	25.520	25.840	25.060	25.450	25.174	17,975
2025-03-27	25.930	26.220	25.410	25.520	25.244	26,481
2025-03-26	25.910	26.800	25.050	25.930	25.649	91,270
2025-03-25	25.020	26.880	25.000	25.910	25.629	173,283
2025-03-24	25.370	25.750	25.000	25.020	24.749	61,757
2025-03-23	25.120	26.460	24.700	25.370	25.095	142,421
2025-03-20	25.030	25.990	24.900	25.120	24.848	49,677
2025-03-19	24.590	26.230	24.300	25.030	24.759	139,903
2025-03-18	24.680	24.870	24.260	24.590	24.324	18,694
2025-03-17	24.840	24.950	24.510	24.680	24.413	13,737
2025-03-16	24.840	24.890	24.600	24.840	24.571	10,478
2025-03-13	24.640	25.200	24.560	24.840	24.571	12,704
2025-03-12	24.890	25.190	24.500	24.640	24.373	17,223
2025-03-11	25.460	25.840	24.760	24.890	24.620	17,835
2025-03-10	25.090	26.300	25.090	25.460	25.184	56,126
2025-03-09	24.160	25.770	23.820	25.090	24.818	162,505
2025-03-06	24.040	24.320	24.030	24.160	23.898	12,575
2025-03-05	24.510	24.700	24.000	24.040	23.780	22,745
2025-03-04	24.650	24.890	24.300	24.510	24.245	12,539
2025-03-03	24.650	24.800	24.440	24.650	24.383	11,885
2025-03-02	24.650	24.950	24.320	24.650	24.383	7,751
2025-02-27	24.910	24.990	24.300	24.650	24.383	23,783
2025-02-26	24.570	25.000	24.200	24.910	24.640	60,769
2025-02-25	24.590	24.900	24.310	24.570	24.304	15,324
2025-02-24	24.730	25.100	24.450	24.590	24.324	67,500
2025-02-23	24.390	25.800	24.150	24.730	24.462	130,557
2025-02-20	24.510	24.760	24.230	24.390	24.126	14,444
2025-02-19	24.410	24.780	24.410	24.510	24.245	20,454
2025-02-18	24.630	24.750	24.200	24.410	24.146	40,721
2025-02-17	24.430	24.850	24.310	24.630	24.363	27,658
2025-02-16	24.240	24.650	24.240	24.430	24.165	27,738
2025-02-13	24.130	24.470	24.100	24.240	23.977	18,319
2025-02-12	24.750	24.750	23.550	24.130	23.869	59,008
2025-02-11	24.990	25.150	24.660	24.750	24.482	30,999
2025-02-10	25.110	25.280	24.940	24.990	24.719	29,470
2025-02-09	25.210	25.580	25.040	25.110	24.838	24,851
2025-02-06	25.080	25.880	25.000	25.210	24.937	72,496
2025-02-05	25.250	25.500	25.020	25.080	24.808	60,839
2025-02-04	25.350	25.520	25.130	25.250	24.977	18,064
2025-02-03	25.400	25.590	25.230	25.350	25.075	23,178
2025-02-02	25.560	25.700	25.300	25.400	25.125	31,100
2025-01-30	25.650	25.800	25.300	25.560	25.283	28,812
2025-01-29	25.650	25.990	25.500	25.650	25.372	52,198
2025-01-28	25.750	25.900	25.520	25.650	25.372	34,231
2025-01-27	25.950	26.240	25.620	25.750	25.471	131,232
2025-01-26	25.730	26.250	25.550	25.950	25.669	69,466
2025-01-23	26.090	26.250	25.700	25.730	25.451	67,101
2025-01-22	25.820	26.900	25.820	26.090	25.807	126,489
2025-01-21	26.070	26.590	25.740	25.820	25.540	87,689

← NewerPage 7 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.