Alexandria Containers and goods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.720 | 9.240 | 8.720 | 9.200 | 4.071 | 2,038,827 |
| 2022-08-03 | 8.470 | 8.950 | 8.470 | 8.720 | 3.858 | 626,156 |
| 2022-08-02 | 8.460 | 8.720 | 8.400 | 8.470 | 3.748 | 312,937 |
| 2022-08-01 | 8.290 | 8.850 | 8.290 | 8.460 | 3.743 | 946,268 |
| 2022-07-31 | 8.090 | 8.370 | 8.000 | 8.290 | 3.668 | 376,547 |
| 2022-07-28 | 8.050 | 8.150 | 7.900 | 8.090 | 3.580 | 104,105 |
| 2022-07-27 | 8.130 | 8.210 | 8.010 | 8.050 | 3.562 | 90,350 |
| 2022-07-26 | 8.110 | 8.320 | 8.100 | 8.130 | 3.597 | 140,520 |
| 2022-07-25 | 8.240 | 8.300 | 8.080 | 8.110 | 3.588 | 78,160 |
| 2022-07-24 | 8.110 | 8.450 | 8.100 | 8.240 | 3.646 | 194,064 |
| 2022-07-21 | 8.100 | 8.190 | 7.900 | 8.110 | 3.588 | 137,465 |
| 2022-07-20 | 8.020 | 8.400 | 8.000 | 8.100 | 3.584 | 450,568 |
| 2022-07-19 | 7.280 | 8.140 | 7.280 | 8.020 | 3.549 | 963,091 |
| 2022-07-18 | 7.280 | 7.400 | 7.280 | 7.280 | 3.221 | 35,238 |
| 2022-07-17 | 7.280 | 7.330 | 7.160 | 7.280 | 3.221 | 18,002 |
| 2022-07-07 | 7.230 | 7.330 | 7.200 | 7.280 | 3.221 | 71,329 |
| 2022-07-06 | 7.200 | 7.250 | 7.100 | 7.230 | 3.199 | 83,446 |
| 2022-07-05 | 7.110 | 7.390 | 7.080 | 7.200 | 3.186 | 62,135 |
| 2022-07-04 | 7.390 | 7.520 | 7.100 | 7.110 | 3.146 | 97,899 |
| 2022-07-03 | 7.530 | 7.590 | 7.330 | 7.390 | 3.270 | 45,363 |
| 2022-06-29 | 7.540 | 7.970 | 7.460 | 7.530 | 3.332 | 369,579 |
| 2022-06-28 | 7.260 | 7.690 | 7.130 | 7.540 | 3.336 | 220,881 |
| 2022-06-27 | 7.510 | 7.600 | 7.150 | 7.260 | 3.212 | 100,784 |
| 2022-06-26 | 7.630 | 7.830 | 7.450 | 7.510 | 3.323 | 223,178 |
| 2022-06-23 | 7.710 | 7.710 | 7.570 | 7.630 | 3.376 | 66,953 |
| 2022-06-22 | 7.840 | 7.880 | 7.660 | 7.710 | 3.411 | 92,007 |
| 2022-06-21 | 8.000 | 8.100 | 7.800 | 7.840 | 3.469 | 159,032 |
| 2022-06-20 | 8.010 | 8.170 | 7.910 | 8.000 | 3.540 | 107,876 |
| 2022-06-19 | 8.090 | 8.110 | 8.000 | 8.010 | 3.544 | 50,981 |
| 2022-06-16 | 8.150 | 8.340 | 8.060 | 8.090 | 3.580 | 204,942 |
| 2022-06-15 | 8.090 | 8.250 | 8.050 | 8.150 | 3.606 | 195,900 |
| 2022-06-14 | 8.040 | 8.250 | 8.010 | 8.090 | 3.580 | 41,464 |
| 2022-06-13 | 8.150 | 8.370 | 8.000 | 8.040 | 3.557 | 152,254 |
| 2022-06-12 | 8.310 | 8.310 | 8.110 | 8.150 | 3.606 | 90,326 |
| 2022-06-09 | 8.420 | 8.430 | 8.300 | 8.310 | 3.677 | 83,141 |
| 2022-06-08 | 8.120 | 8.520 | 8.120 | 8.420 | 3.726 | 276,379 |
| 2022-06-07 | 8.030 | 8.150 | 8.020 | 8.120 | 3.593 | 87,667 |
| 2022-06-06 | 8.050 | 8.150 | 8.000 | 8.030 | 3.553 | 64,169 |
| 2022-06-05 | 8.070 | 8.200 | 8.000 | 8.050 | 3.562 | 85,867 |
| 2022-06-02 | 8.030 | 8.150 | 7.950 | 8.070 | 3.571 | 71,281 |
| 2022-06-01 | 8.180 | 8.260 | 8.000 | 8.030 | 3.553 | 128,013 |
| 2022-05-31 | 8.150 | 8.290 | 8.060 | 8.180 | 3.619 | 126,903 |
| 2022-05-30 | 8.030 | 8.380 | 8.000 | 8.150 | 3.606 | 190,596 |
| 2022-05-29 | 8.100 | 8.140 | 7.900 | 8.030 | 3.553 | 62,866 |
| 2022-05-26 | 8.020 | 8.150 | 7.750 | 8.100 | 3.584 | 236,865 |
| 2022-05-25 | 8.450 | 8.500 | 7.920 | 8.020 | 3.549 | 326,046 |
| 2022-05-24 | 8.660 | 8.770 | 8.400 | 8.450 | 3.739 | 315,302 |
| 2022-05-23 | 8.710 | 8.900 | 8.550 | 8.660 | 3.832 | 373,661 |
| 2022-05-22 | 8.940 | 9.090 | 8.660 | 8.710 | 3.854 | 222,955 |
| 2022-05-19 | 9.200 | 9.200 | 8.910 | 8.940 | 3.956 | 509,911 |
| 2022-05-18 | 8.840 | 9.290 | 8.840 | 9.200 | 4.071 | 1,051,562 |
| 2022-05-17 | 8.840 | 9.100 | 8.750 | 8.840 | 3.911 | 266,977 |
| 2022-05-16 | 8.850 | 9.010 | 8.680 | 8.840 | 3.911 | 405,073 |
| 2022-05-15 | 8.970 | 9.220 | 8.800 | 8.850 | 3.916 | 335,863 |
| 2022-05-12 | 9.230 | 9.240 | 8.660 | 8.970 | 3.969 | 610,343 |
| 2022-05-11 | 8.580 | 9.300 | 8.580 | 9.230 | 4.084 | 1,485,019 |
| 2022-05-10 | 8.780 | 8.840 | 8.500 | 8.580 | 3.796 | 494,774 |
| 2022-05-09 | 8.900 | 9.250 | 8.620 | 8.780 | 3.885 | 1,544,188 |
| 2022-05-08 | 8.500 | 9.150 | 8.500 | 8.900 | 3.938 | 2,264,062 |
| 2022-04-28 | 7.230 | 8.500 | 7.230 | 8.500 | 3.761 | 1,182,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.9911 EGP |
| 2025-11-11 | 0.1584 EGP |
| 2024-11-26 | 0.1664 EGP |
| 2024-03-05 | 0.4667 EGP |
| 2023-02-09 | 1.1130 EGP |
| 2022-01-26 | 0.7870 EGP |
| 2021-01-06 | 0.7760 EGP |
| 2019-12-08 | 0.9510 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.