Alexandria Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.070 | 26.590 | 25.740 | 25.820 | 25.540 | 87,689 |
| 2025-01-20 | 25.550 | 26.480 | 25.550 | 26.070 | 25.788 | 141,246 |
| 2025-01-19 | 25.780 | 26.000 | 25.510 | 25.550 | 25.273 | 100,772 |
| 2025-01-16 | 26.070 | 26.350 | 25.540 | 25.780 | 25.501 | 98,393 |
| 2025-01-15 | 25.730 | 26.600 | 25.000 | 26.070 | 25.788 | 127,763 |
| 2025-01-14 | 25.970 | 26.290 | 24.500 | 25.730 | 25.451 | 73,085 |
| 2025-01-13 | 26.610 | 27.300 | 25.700 | 25.970 | 25.689 | 111,269 |
| 2025-01-12 | 27.830 | 27.830 | 26.030 | 26.610 | 26.322 | 108,081 |
| 2025-01-09 | 27.880 | 28.250 | 27.000 | 27.830 | 27.529 | 240,899 |
| 2025-01-08 | 26.400 | 29.000 | 26.400 | 27.880 | 27.578 | 375,257 |
| 2025-01-06 | 26.750 | 27.460 | 26.270 | 26.400 | 26.114 | 95,555 |
| 2025-01-05 | 26.910 | 27.980 | 26.700 | 26.750 | 26.460 | 182,365 |
| 2025-01-02 | 25.220 | 27.740 | 25.220 | 26.910 | 26.619 | 358,814 |
| 2024-12-31 | 25.230 | 25.880 | 25.100 | 25.220 | 24.947 | 48,722 |
| 2024-12-30 | 25.750 | 26.400 | 24.830 | 25.230 | 24.957 | 100,539 |
| 2024-12-29 | 26.710 | 27.180 | 25.510 | 25.750 | 25.471 | 205,738 |
| 2024-12-26 | 25.220 | 27.690 | 25.060 | 26.710 | 26.421 | 594,743 |
| 2024-12-25 | 24.650 | 27.690 | 24.650 | 25.220 | 24.947 | 0 |
| 2024-12-24 | 25.230 | 25.400 | 24.120 | 24.650 | 24.383 | 13,869 |
| 2024-12-23 | 25.320 | 25.790 | 25.100 | 25.230 | 24.957 | 38,440 |
| 2024-12-22 | 24.920 | 26.000 | 24.710 | 25.320 | 25.046 | 93,656 |
| 2024-12-19 | 24.920 | 24.980 | 24.010 | 24.920 | 24.650 | 10,101 |
| 2024-12-18 | 25.200 | 25.500 | 24.400 | 24.920 | 24.650 | 28,589 |
| 2024-12-17 | 25.370 | 25.500 | 25.120 | 25.200 | 24.927 | 24,080 |
| 2024-12-16 | 25.500 | 25.750 | 25.250 | 25.370 | 25.095 | 27,833 |
| 2024-12-15 | 25.650 | 25.900 | 25.310 | 25.500 | 25.224 | 24,178 |
| 2024-12-12 | 25.960 | 26.190 | 25.550 | 25.650 | 25.372 | 42,546 |
| 2024-12-11 | 25.780 | 26.250 | 25.630 | 25.960 | 25.679 | 48,895 |
| 2024-12-10 | 25.780 | 26.000 | 25.400 | 25.780 | 25.501 | 9,343 |
| 2024-12-09 | 26.010 | 26.240 | 25.600 | 25.780 | 25.501 | 93,499 |
| 2024-12-08 | 26.190 | 26.450 | 25.900 | 26.010 | 25.728 | 25,200 |
| 2024-12-05 | 25.510 | 26.380 | 25.510 | 26.190 | 25.906 | 64,396 |
| 2024-12-04 | 25.920 | 26.150 | 25.500 | 25.510 | 25.234 | 71,223 |
| 2024-12-03 | 25.890 | 26.350 | 25.870 | 25.920 | 25.639 | 58,550 |
| 2024-12-02 | 25.830 | 26.380 | 25.710 | 25.890 | 25.610 | 77,455 |
| 2024-12-01 | 25.930 | 26.700 | 25.760 | 25.830 | 25.550 | 123,338 |
| 2024-11-28 | 26.220 | 26.890 | 25.400 | 25.930 | 25.649 | 131,980 |
| 2024-11-27 | 27.050 | 27.490 | 26.000 | 26.220 | 25.936 | 168,562 |
| 2024-11-26 | 26.060 | 28.500 | 26.060 | 27.050 | 26.757 | 884,554 |
| 2024-11-25 | 25.330 | 27.000 | 25.170 | 26.060 | 25.778 | 154,674 |
| 2024-11-24 | 25.590 | 27.000 | 25.290 | 25.330 | 25.056 | 107,187 |
| 2024-11-21 | 25.610 | 26.000 | 25.400 | 25.590 | 25.313 | 15,843 |
| 2024-11-20 | 25.880 | 25.970 | 25.520 | 25.610 | 25.333 | 16,391 |
| 2024-11-19 | 26.090 | 26.090 | 25.550 | 25.880 | 25.600 | 36,674 |
| 2024-11-18 | 26.430 | 26.880 | 26.030 | 26.090 | 25.807 | 34,800 |
| 2024-11-17 | 26.490 | 26.900 | 26.270 | 26.430 | 26.144 | 26,282 |
| 2024-11-14 | 26.530 | 26.790 | 26.280 | 26.490 | 26.203 | 41,161 |
| 2024-11-13 | 27.280 | 27.500 | 26.180 | 26.530 | 26.243 | 83,624 |
| 2024-11-12 | 26.110 | 28.000 | 26.110 | 27.280 | 26.985 | 413,546 |
| 2024-11-11 | 26.540 | 26.780 | 26.010 | 26.110 | 25.827 | 78,349 |
| 2024-11-10 | 26.880 | 27.250 | 26.290 | 26.540 | 26.253 | 39,277 |
| 2024-11-07 | 26.040 | 27.250 | 26.040 | 26.880 | 26.589 | 162,694 |
| 2024-11-06 | 25.900 | 26.350 | 25.700 | 26.040 | 25.758 | 73,087 |
| 2024-11-05 | 26.350 | 26.350 | 25.120 | 25.900 | 25.619 | 56,826 |
| 2024-11-04 | 26.250 | 27.200 | 26.240 | 26.350 | 25.323 | 236,567 |
| 2024-11-03 | 24.970 | 27.200 | 24.970 | 26.250 | 25.227 | 246,334 |
| 2024-10-31 | 25.090 | 25.470 | 24.850 | 24.970 | 23.997 | 36,951 |
| 2024-10-30 | 25.140 | 25.620 | 25.000 | 25.090 | 24.112 | 33,110 |
| 2024-10-29 | 25.070 | 25.580 | 24.910 | 25.140 | 24.160 | 49,970 |
| 2024-10-28 | 25.150 | 25.450 | 24.890 | 25.070 | 24.093 | 21,800 |
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.