Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	25.040	25.750	24.510	24.900	23.929	56,538
2024-10-23	24.530	25.680	24.530	25.040	24.064	32,507
2024-10-22	24.180	24.950	24.180	24.530	23.574	40,426
2024-10-21	24.330	24.900	23.500	24.180	23.237	41,681
2024-10-20	24.820	25.240	24.000	24.330	23.381	27,701
2024-10-17	25.190	25.800	24.500	24.820	23.852	47,842
2024-10-16	24.730	27.000	24.730	25.190	24.208	158,968
2024-10-15	23.540	26.160	23.540	24.730	23.766	217,430
2024-10-14	24.240	24.900	23.250	23.540	22.622	78,063
2024-10-13	26.340	26.600	23.560	24.240	23.295	103,187
2024-10-10	26.480	27.490	26.000	26.340	25.313	56,561
2024-10-09	26.370	27.000	26.300	26.480	25.448	57,656
2024-10-08	27.050	27.500	26.250	26.370	25.342	66,350
2024-10-07	27.730	28.000	27.000	27.050	25.995	59,173
2024-10-03	27.550	28.600	27.400	27.730	26.649	143,192
2024-10-02	28.240	28.240	27.140	27.550	26.476	101,620
2024-10-01	27.120	29.680	27.120	28.240	27.139	385,451
2024-09-30	27.790	28.000	27.000	27.120	26.063	90,234
2024-09-29	27.750	28.200	27.700	27.790	26.707	33,597
2024-09-26	28.160	28.450	27.710	27.750	26.668	94,202
2024-09-25	27.540	30.400	27.540	28.160	27.062	697,471
2024-09-24	27.440	28.200	27.320	27.540	26.466	90,572
2024-09-23	27.740	28.500	27.160	27.440	26.370	73,442
2024-09-22	26.750	28.880	26.750	27.740	26.659	146,582
2024-09-19	27.250	27.700	26.640	26.750	25.707	42,737
2024-09-18	27.570	27.900	27.020	27.250	26.188	36,571
2024-09-17	27.960	28.290	27.370	27.570	26.495	40,870
2024-09-16	28.180	28.920	27.810	27.960	26.870	85,243
2024-09-12	27.940	28.470	27.320	28.180	27.081	92,287
2024-09-11	28.040	28.360	27.500	27.940	26.851	45,695
2024-09-10	28.480	29.250	28.010	28.040	26.947	55,299
2024-09-09	28.410	29.940	28.210	28.480	27.370	207,247
2024-09-08	29.650	30.000	28.210	28.410	27.302	158,489
2024-09-05	27.610	31.940	26.820	29.650	28.494	707,943
2024-09-04	28.520	28.900	27.150	27.610	26.534	85,024
2024-09-03	28.180	29.890	27.660	28.520	27.408	313,220
2024-09-02	29.860	31.000	28.000	28.180	27.081	328,895
2024-09-01	29.250	35.100	29.250	29.860	28.696	987,667
2024-08-29	24.380	29.250	24.380	29.250	28.110	605,997
2024-08-28	20.320	24.380	20.320	24.380	23.430	424,096
2024-08-27	20.650	20.810	20.270	20.320	19.528	29,380
2024-08-26	20.650	20.890	20.250	20.650	19.845	14,509
2024-08-25	20.590	21.320	20.500	20.650	19.845	60,919
2024-08-22	20.620	21.370	20.520	20.590	19.787	27,590
2024-08-21	20.540	20.790	20.500	20.620	19.816	32,247
2024-08-20	19.870	20.700	19.850	20.540	19.739	99,710
2024-08-19	20.160	20.350	19.600	19.870	19.095	57,423
2024-08-18	19.080	20.770	19.080	20.160	19.374	83,421
2024-08-15	19.050	19.400	19.000	19.080	18.336	27,091
2024-08-14	19.430	19.660	18.850	19.050	18.307	34,059
2024-08-13	19.430	19.800	19.200	19.430	18.673	11,127
2024-08-12	19.430	19.930	19.430	19.430	18.673	12,059
2024-08-11	19.430	19.770	19.200	19.430	18.673	7,398
2024-08-08	19.430	19.600	19.000	19.430	18.673	8,572
2024-08-07	18.970	19.670	18.930	19.430	18.673	18,268
2024-08-06	18.970	19.440	18.850	18.970	18.230	8,442
2024-08-05	20.200	20.200	18.870	18.970	18.230	63,319
2024-08-04	21.130	21.130	20.000	20.200	19.412	26,661
2024-08-01	21.290	21.800	21.000	21.130	20.306	39,334
2024-07-31	20.940	21.750	20.940	21.290	20.460	35,902

← NewerPage 9 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.