Alexandria Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-10-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-09 | 20.000 | 26.000 | 20.000 | 25.600 | 25.600 | 23,994 |
| 2026-09-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-07 | 20.000 | 22.800 | 20.000 | 20.000 | 20.000 | 3,445 |
| 2026-09-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-09-02 | 21.050 | 21.050 | 20.000 | 20.000 | 20.000 | 3,540 |
| 2026-09-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-31 | 21.500 | 21.500 | 20.000 | 20.000 | 20.000 | 2,729 |
| 2026-08-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-26 | 21.000 | 22.700 | 20.050 | 21.000 | 21.000 | 267 |
| 2026-08-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-24 | 22.000 | 22.570 | 21.000 | 21.130 | 21.130 | 1,524 |
| 2026-08-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-19 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 1,853 |
| 2026-08-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-17 | 23.000 | 26.000 | 20.000 | 22.000 | 22.000 | 3,573 |
| 2026-08-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-12 | 18.350 | 25.000 | 18.350 | 23.000 | 23.000 | 10,069 |
| 2026-08-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-10 | 18.300 | 20.000 | 18.000 | 20.000 | 20.000 | 16,578 |
| 2026-08-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-05 | 19.500 | 19.500 | 18.000 | 18.050 | 18.050 | 3,600 |
| 2026-08-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-08-03 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 2,671 |
| 2026-08-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-29 | 19.990 | 20.000 | 19.000 | 19.500 | 19.500 | 2,220 |
| 2026-07-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-27 | 19.990 | 19.990 | 18.200 | 19.990 | 19.990 | 1,209 |
| 2026-07-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.