Alexandria Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 132.75 | 132.75 | 120.10 | 121.69 | 121.69 | 52,510 |
| 2026-10-15 | 134.30 | 139.00 | 129.00 | 132.75 | 132.75 | 67,708 |
| 2026-10-14 | 135.46 | 141.00 | 131.50 | 134.30 | 134.30 | 61,825 |
| 2026-10-13 | 139.17 | 146.20 | 122.00 | 135.46 | 135.46 | 125,278 |
| 2026-10-12 | 146.42 | 147.65 | 137.61 | 139.17 | 139.17 | 70,854 |
| 2026-10-11 | 152.00 | 153.75 | 146.00 | 146.42 | 146.42 | 47,418 |
| 2026-10-07 | 155.80 | 156.98 | 150.00 | 152.00 | 152.00 | 88,813 |
| 2026-10-06 | 158.61 | 163.47 | 155.80 | 155.80 | 155.80 | 91,146 |
| 2026-10-05 | 161.86 | 162.85 | 155.50 | 158.61 | 158.61 | 109,759 |
| 2026-10-04 | 162.40 | 179.99 | 160.11 | 161.86 | 161.86 | 168,400 |
| 2026-10-01 | 148.11 | 167.00 | 148.11 | 162.40 | 162.40 | 648,691 |
| 2026-09-30 | 147.05 | 151.90 | 141.15 | 147.48 | 147.48 | 103,716 |
| 2026-09-29 | 135.69 | 153.99 | 133.17 | 147.05 | 147.05 | 296,683 |
| 2026-09-28 | 140.64 | 141.99 | 131.00 | 135.69 | 135.69 | 65,361 |
| 2026-09-27 | 155.00 | 157.00 | 140.02 | 140.64 | 140.64 | 60,758 |
| 2026-09-24 | 158.25 | 159.10 | 151.10 | 153.12 | 153.12 | 69,219 |
| 2026-09-23 | 160.00 | 162.00 | 158.02 | 158.28 | 158.28 | 55,067 |
| 2026-09-22 | 159.17 | 162.89 | 159.10 | 159.58 | 159.58 | 44,523 |
| 2026-09-21 | 162.95 | 166.99 | 155.00 | 158.98 | 158.98 | 122,118 |
| 2026-09-20 | 162.05 | 169.00 | 161.10 | 162.81 | 162.81 | 192,667 |
| 2026-09-17 | 159.25 | 164.50 | 158.02 | 161.00 | 161.00 | 111,697 |
| 2026-09-16 | 160.50 | 165.01 | 159.00 | 159.23 | 159.23 | 114,644 |
| 2026-09-15 | 162.00 | 164.00 | 157.00 | 160.40 | 160.40 | 117,655 |
| 2026-09-14 | 165.01 | 172.00 | 160.11 | 161.00 | 161.00 | 209,944 |
| 2026-09-13 | 163.00 | 178.00 | 161.00 | 164.00 | 164.00 | 583,553 |
| 2026-09-10 | 167.90 | 167.90 | 160.05 | 162.61 | 162.61 | 141,930 |
| 2026-09-09 | 169.90 | 176.40 | 164.02 | 165.02 | 165.02 | 292,633 |
| 2026-09-08 | 183.05 | 184.00 | 168.01 | 169.13 | 169.13 | 591,047 |
| 2026-09-07 | 158.13 | 188.61 | 153.00 | 184.99 | 184.99 | 2,004,349 |
| 2026-09-06 | 172.07 | 172.65 | 157.00 | 157.18 | 157.18 | 432,714 |
| 2026-09-03 | 179.00 | 179.00 | 170.01 | 170.06 | 170.06 | 280,948 |
| 2026-09-02 | 189.89 | 190.10 | 176.00 | 176.90 | 176.90 | 221,630 |
| 2026-09-01 | 184.00 | 199.00 | 181.50 | 185.00 | 185.00 | 191,908 |
| 2026-08-31 | 208.01 | 217.98 | 175.20 | 175.20 | 175.20 | 326,417 |
| 2026-08-30 | 219.01 | 221.00 | 207.05 | 208.00 | 208.00 | 257,005 |
| 2026-08-26 | 229.80 | 232.00 | 215.00 | 218.79 | 218.79 | 187,574 |
| 2026-08-25 | 236.00 | 239.79 | 224.58 | 224.58 | 224.58 | 151,974 |
| 2026-08-24 | 234.72 | 245.00 | 228.00 | 232.16 | 232.16 | 208,045 |
| 2026-08-23 | 236.92 | 236.92 | 222.00 | 230.00 | 230.00 | 175,178 |
| 2026-08-20 | 234.93 | 249.00 | 225.50 | 230.20 | 230.20 | 284,193 |
| 2026-08-19 | 253.80 | 264.00 | 230.00 | 230.00 | 230.00 | 346,574 |
| 2026-08-18 | 247.89 | 267.90 | 241.50 | 251.50 | 251.50 | 693,228 |
| 2026-08-17 | 243.60 | 254.98 | 237.00 | 247.89 | 247.89 | 331,134 |
| 2026-08-16 | 239.00 | 269.00 | 231.02 | 243.60 | 243.60 | 462,745 |
| 2026-08-13 | 247.00 | 254.90 | 230.00 | 239.00 | 239.00 | 294,238 |
| 2026-08-12 | 255.00 | 300.00 | 245.10 | 247.00 | 247.00 | 977,935 |
| 2026-08-11 | 223.80 | 255.00 | 201.00 | 255.00 | 255.00 | 666,038 |
| 2026-08-10 | 230.00 | 233.00 | 220.00 | 223.80 | 223.80 | 337,497 |
| 2026-08-09 | 224.00 | 243.00 | 219.50 | 230.00 | 230.00 | 568,316 |
| 2026-08-06 | 231.99 | 249.00 | 215.00 | 224.00 | 224.00 | 717,291 |
| 2026-08-05 | 209.80 | 250.00 | 201.05 | 231.99 | 231.99 | 1,548,232 |
| 2026-08-04 | 174.84 | 209.80 | 174.84 | 209.80 | 209.80 | 880,596 |
| 2026-08-03 | 218.55 | 235.00 | 174.84 | 174.84 | 174.84 | 1,128,961 |
| 2026-08-02 | 184.78 | 221.73 | 184.78 | 218.55 | 218.55 | 1,581,283 |
| 2026-07-30 | 153.99 | 184.78 | 148.00 | 184.78 | 184.78 | 1,778,271 |
| 2026-07-29 | 129.70 | 155.64 | 124.00 | 153.99 | 153.99 | 1,731,265 |
| 2026-07-28 | 123.12 | 144.00 | 123.12 | 129.70 | 129.70 | 1,484,237 |
| 2026-07-27 | 102.60 | 123.12 | 102.11 | 123.12 | 123.12 | 1,857,999 |
| 2026-07-26 | 107.49 | 109.50 | 102.60 | 102.60 | 102.60 | 361,818 |
| 2026-07-22 | 100.99 | 118.00 | 100.99 | 107.49 | 107.49 | 1,458,342 |
Page 1 of 21 · 1,214 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.