Alexandria Containers and goods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.300 | 24.490 | 23.860 | 23.900 | 22.971 | 618,438 |
| 2025-01-19 | 23.700 | 24.500 | 23.500 | 24.300 | 23.355 | 1,562,527 |
| 2025-01-16 | 23.700 | 24.190 | 23.650 | 23.700 | 22.778 | 1,416,765 |
| 2025-01-15 | 22.950 | 23.700 | 22.710 | 23.700 | 22.778 | 2,961,040 |
| 2025-01-14 | 22.200 | 23.100 | 21.360 | 22.950 | 22.057 | 739,021 |
| 2025-01-13 | 21.680 | 22.500 | 21.560 | 22.200 | 21.337 | 731,685 |
| 2025-01-12 | 21.880 | 21.890 | 21.310 | 21.680 | 20.837 | 182,849 |
| 2025-01-09 | 22.050 | 22.280 | 21.850 | 21.880 | 21.029 | 86,534 |
| 2025-01-08 | 22.370 | 22.500 | 21.980 | 22.050 | 21.192 | 193,033 |
| 2025-01-06 | 22.550 | 22.600 | 22.330 | 22.370 | 21.500 | 142,062 |
| 2025-01-05 | 22.630 | 22.730 | 22.500 | 22.550 | 21.673 | 127,557 |
| 2025-01-02 | 22.540 | 22.770 | 22.530 | 22.630 | 21.750 | 105,571 |
| 2024-12-31 | 21.610 | 22.580 | 21.610 | 22.540 | 21.663 | 388,308 |
| 2024-12-30 | 22.240 | 22.510 | 21.530 | 21.610 | 20.770 | 462,675 |
| 2024-12-29 | 22.600 | 22.900 | 22.100 | 22.240 | 21.375 | 408,704 |
| 2024-12-26 | 22.170 | 22.600 | 21.880 | 22.600 | 21.721 | 519,399 |
| 2024-12-25 | 21.170 | 22.600 | 21.170 | 22.170 | 21.308 | 0 |
| 2024-12-24 | 21.330 | 21.500 | 21.100 | 21.170 | 20.347 | 218,378 |
| 2024-12-23 | 21.890 | 22.000 | 21.270 | 21.330 | 20.500 | 218,766 |
| 2024-12-22 | 21.920 | 22.230 | 21.820 | 21.890 | 21.039 | 138,850 |
| 2024-12-19 | 21.920 | 22.090 | 21.300 | 21.920 | 21.068 | 187,566 |
| 2024-12-18 | 22.270 | 22.360 | 21.800 | 21.920 | 21.068 | 276,648 |
| 2024-12-17 | 22.420 | 22.420 | 22.200 | 22.270 | 21.404 | 233,568 |
| 2024-12-16 | 22.580 | 22.740 | 22.390 | 22.420 | 21.548 | 165,549 |
| 2024-12-15 | 22.740 | 23.000 | 22.500 | 22.580 | 21.702 | 227,361 |
| 2024-12-12 | 23.000 | 23.100 | 22.540 | 22.740 | 21.856 | 315,246 |
| 2024-12-11 | 22.840 | 23.300 | 22.540 | 23.000 | 22.106 | 329,677 |
| 2024-12-10 | 23.150 | 23.290 | 22.770 | 22.840 | 21.952 | 341,470 |
| 2024-12-09 | 22.770 | 23.420 | 22.770 | 23.150 | 22.250 | 968,696 |
| 2024-12-08 | 22.700 | 23.250 | 22.700 | 22.770 | 21.884 | 604,332 |
| 2024-12-05 | 22.330 | 22.850 | 22.330 | 22.700 | 21.817 | 580,263 |
| 2024-12-04 | 22.360 | 22.610 | 22.320 | 22.330 | 21.462 | 298,486 |
| 2024-12-03 | 22.880 | 23.390 | 22.300 | 22.360 | 21.490 | 1,269,308 |
| 2024-12-02 | 21.530 | 23.450 | 21.500 | 22.880 | 21.990 | 2,225,698 |
| 2024-12-01 | 21.000 | 21.600 | 21.000 | 21.530 | 20.693 | 235,760 |
| 2024-11-28 | 20.850 | 21.000 | 20.570 | 21.000 | 20.183 | 549,579 |
| 2024-11-27 | 21.440 | 21.500 | 20.750 | 20.850 | 20.039 | 547,984 |
| 2024-11-26 | 23.020 | 23.020 | 21.300 | 21.440 | 20.606 | 680,000 |
| 2024-11-25 | 23.500 | 23.500 | 22.900 | 23.020 | 21.965 | 924,728 |
| 2024-11-24 | 24.010 | 24.240 | 23.500 | 23.500 | 22.423 | 774,845 |
| 2024-11-21 | 23.900 | 24.280 | 23.900 | 24.010 | 22.909 | 552,234 |
| 2024-11-20 | 24.030 | 24.140 | 23.900 | 23.900 | 22.804 | 407,645 |
| 2024-11-19 | 24.050 | 24.100 | 23.800 | 24.030 | 22.929 | 391,928 |
| 2024-11-18 | 24.340 | 24.400 | 24.020 | 24.050 | 22.948 | 263,107 |
| 2024-11-17 | 24.480 | 24.500 | 24.080 | 24.340 | 23.224 | 383,781 |
| 2024-11-14 | 24.000 | 24.480 | 23.910 | 24.480 | 23.358 | 1,269,612 |
| 2024-11-13 | 23.700 | 24.040 | 23.700 | 24.000 | 22.900 | 951,368 |
| 2024-11-12 | 23.940 | 24.000 | 23.530 | 23.700 | 22.614 | 506,182 |
| 2024-11-11 | 23.930 | 24.030 | 23.850 | 23.940 | 22.843 | 764,544 |
| 2024-11-10 | 23.990 | 24.210 | 23.720 | 23.930 | 22.833 | 371,019 |
| 2024-11-07 | 23.920 | 24.210 | 23.920 | 23.990 | 22.890 | 914,601 |
| 2024-11-06 | 23.450 | 23.960 | 23.450 | 23.920 | 22.824 | 1,418,140 |
| 2024-11-05 | 23.450 | 23.550 | 22.900 | 23.450 | 22.375 | 826,800 |
| 2024-11-04 | 23.450 | 23.700 | 23.350 | 23.450 | 22.375 | 1,182,543 |
| 2024-11-03 | 23.450 | 23.540 | 23.210 | 23.450 | 22.375 | 921,605 |
| 2024-10-31 | 23.000 | 23.450 | 22.910 | 23.450 | 22.375 | 1,510,233 |
| 2024-10-30 | 22.750 | 23.140 | 22.720 | 23.000 | 21.946 | 2,482,719 |
| 2024-10-29 | 22.860 | 23.120 | 22.740 | 22.750 | 21.707 | 1,319,190 |
| 2024-10-28 | 22.700 | 22.860 | 22.450 | 22.860 | 21.812 | 880,178 |
| 2024-10-27 | 22.250 | 22.860 | 22.250 | 22.700 | 21.659 | 1,093,136 |
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.