Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	7.240	7.330	7.150	7.230	3.199	216,613
2022-04-26	7.370	7.450	7.070	7.240	3.203	305,965
2022-04-21	7.170	7.440	7.150	7.370	3.261	583,235
2022-04-20	7.120	7.380	7.000	7.170	3.172	340,629
2022-04-19	6.900	7.200	6.900	7.120	3.150	291,836
2022-04-18	6.780	7.190	6.620	6.900	3.053	567,925
2022-04-17	7.300	7.570	6.600	6.780	3.000	964,445
2022-04-14	7.370	7.490	7.010	7.300	3.230	947,666
2022-04-13	7.600	7.870	7.200	7.370	3.261	1,148,325
2022-04-12	7.710	8.100	7.250	7.600	3.363	2,568,607
2022-04-11	9.630	9.740	7.710	7.710	3.411	4,862,337
2022-04-10	10.010	10.090	9.430	9.630	4.261	1,802,383
2022-04-07	10.280	10.280	10.000	10.010	4.429	490,302
2022-04-06	10.210	10.500	10.200	10.280	4.549	905,637
2022-04-05	10.310	10.380	10.120	10.210	4.518	329,332
2022-04-04	10.270	10.570	10.260	10.310	4.562	758,419
2022-04-03	10.410	10.500	10.100	10.270	4.544	679,458
2022-03-31	10.710	10.870	10.250	10.410	4.606	1,433,251
2022-03-30	10.840	11.020	10.700	10.710	4.739	1,568,420
2022-03-29	10.310	10.970	10.100	10.840	4.796	3,297,871
2022-03-28	10.480	10.640	10.010	10.310	4.562	2,052,707
2022-03-27	10.420	10.800	10.100	10.480	4.637	1,711,561
2022-03-24	10.170	10.660	10.010	10.420	4.610	4,150,777
2022-03-23	9.700	10.350	9.690	10.170	4.500	2,723,266
2022-03-22	9.960	10.280	9.640	9.700	4.292	2,871,278
2022-03-21	9.490	10.540	9.060	9.960	4.407	5,269,301
2022-03-20	8.540	9.550	8.430	9.490	4.199	5,270,854
2022-03-17	8.080	9.600	8.080	8.540	3.779	3,391,068
2022-03-16	6.740	8.080	6.740	8.080	3.575	3,938,539
2022-03-15	6.170	7.070	6.050	6.740	2.982	1,371,029
2022-03-14	6.120	6.190	6.100	6.170	2.730	53,909
2022-03-13	6.160	6.250	6.110	6.120	2.708	91,557
2022-03-10	6.260	6.360	6.110	6.160	2.726	159,860
2022-03-09	6.180	6.370	6.130	6.260	2.770	80,969
2022-03-08	6.240	6.240	6.050	6.180	2.734	561,802
2022-03-07	6.500	6.570	6.170	6.240	2.761	250,252
2022-03-06	6.510	6.570	6.450	6.500	2.876	112,522
2022-03-03	6.460	6.600	6.460	6.510	2.880	167,285
2022-03-02	6.500	6.630	6.440	6.460	2.858	157,934
2022-03-01	6.500	6.600	6.450	6.500	2.876	209,610
2022-02-28	6.700	6.730	6.430	6.500	2.876	468,682
2022-02-27	5.930	6.740	5.930	6.700	2.965	1,461,607
2022-02-24	6.530	6.530	5.850	5.930	2.624	850,630
2022-02-23	6.530	6.640	6.480	6.530	2.889	95,803
2022-02-22	6.690	6.690	6.400	6.530	2.889	403,482
2022-02-21	6.770	6.860	6.620	6.690	2.960	197,358
2022-02-20	6.910	6.960	6.750	6.770	2.995	147,619
2022-02-17	6.720	7.120	6.700	6.910	3.057	1,709,610
2022-02-16	6.700	6.880	6.700	6.720	2.973	166,936
2022-02-15	6.610	6.800	6.610	6.700	2.965	277,948
2022-02-14	6.670	6.800	6.510	6.610	2.925	472,145
2022-02-13	7.300	7.300	6.600	6.670	2.951	848,458
2022-02-10	7.410	7.410	7.270	7.300	3.230	272,844
2022-02-09	7.500	7.550	7.400	7.410	3.279	118,771
2022-02-08	7.500	7.540	7.480	7.500	3.318	109,291
2022-02-07	7.640	7.650	7.500	7.500	3.318	522,197
2022-02-06	7.610	7.700	7.530	7.640	3.380	585,034
2022-02-03	7.610	7.700	7.540	7.610	3.367	411,573
2022-02-02	7.470	7.650	7.410	7.610	3.367	616,537
2022-02-01	7.480	7.580	7.400	7.470	3.305	342,988

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.