Alexandria Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 20.620 | 20.620 | 18.100 | 18.200 | 18.200 | 549 |
| 2026-07-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-20 | 21.000 | 21.000 | 19.000 | 20.610 | 20.610 | 3,689 |
| 2026-07-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-15 | 19.200 | 22.000 | 19.200 | 20.500 | 20.500 | 6,420 |
| 2026-07-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-13 | 19.000 | 19.300 | 18.000 | 19.300 | 19.300 | 27,065 |
| 2026-07-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-06-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-05-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-04-21 | 5.960 | 5.960 | 5.960 | 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.