Alexandria Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-26 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-21 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-20 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-19 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-18 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-17 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-14 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-13 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-12 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-11 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-10 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-07 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-06 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-05 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-04 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-04-03 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-31 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-30 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-29 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-28 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-27 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-24 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-23 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-22 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-21 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-20 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-17 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-16 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-15 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-14 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-13 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-10 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-09 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-08 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-07 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-06 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-03 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-02 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-03-01 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-28 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-27 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-24 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-23 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-22 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-21 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-20 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-17 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-16 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-15 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-14 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-13 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-10 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-09 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-08 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-07 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-06 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-03 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-02 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
| 2022-02-01 | 5.960 | 6.000 | 5.830 | 5.960 | 5.960 | 0 |
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.