Alexandria New Medical Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.500 | 19.790 | 18.980 | 19.060 | 9.858 | 61,271 |
| 2025-01-19 | 18.190 | 21.300 | 18.190 | 19.500 | 10.086 | 121,193 |
| 2025-01-16 | 18.080 | 18.450 | 17.900 | 18.190 | 9.408 | 28,936 |
| 2025-01-15 | 18.750 | 18.750 | 17.680 | 18.080 | 9.351 | 20,246 |
| 2025-01-14 | 18.750 | 18.750 | 17.370 | 18.750 | 9.698 | 15,398 |
| 2025-01-13 | 18.750 | 18.950 | 17.100 | 18.750 | 9.698 | 14,336 |
| 2025-01-12 | 18.820 | 18.900 | 18.580 | 18.750 | 9.698 | 25,629 |
| 2025-01-09 | 18.920 | 19.000 | 18.600 | 18.820 | 9.734 | 21,195 |
| 2025-01-08 | 18.930 | 19.120 | 18.800 | 18.920 | 9.786 | 16,358 |
| 2025-01-06 | 18.860 | 19.110 | 18.800 | 18.930 | 9.791 | 21,048 |
| 2025-01-05 | 18.470 | 19.140 | 18.470 | 18.860 | 9.755 | 29,216 |
| 2025-01-02 | 18.470 | 19.150 | 18.470 | 18.470 | 9.553 | 10,447 |
| 2024-12-31 | 18.530 | 18.880 | 18.260 | 18.470 | 9.553 | 18,891 |
| 2024-12-30 | 18.990 | 19.180 | 18.100 | 18.530 | 9.584 | 31,898 |
| 2024-12-29 | 19.040 | 19.380 | 18.650 | 18.990 | 9.822 | 25,615 |
| 2024-12-26 | 19.490 | 19.660 | 19.000 | 19.040 | 9.848 | 36,894 |
| 2024-12-25 | 19.720 | 19.720 | 19.000 | 19.490 | 10.081 | 0 |
| 2024-12-24 | 19.770 | 20.090 | 19.540 | 19.720 | 10.200 | 26,346 |
| 2024-12-23 | 20.150 | 20.680 | 19.600 | 19.770 | 10.225 | 55,629 |
| 2024-12-22 | 20.090 | 20.900 | 20.010 | 20.150 | 10.422 | 33,568 |
| 2024-12-19 | 20.430 | 20.940 | 19.950 | 20.090 | 10.391 | 80,436 |
| 2024-12-18 | 19.980 | 21.790 | 19.680 | 20.430 | 10.567 | 248,537 |
| 2024-12-17 | 19.980 | 20.270 | 19.670 | 19.980 | 10.334 | 13,780 |
| 2024-12-16 | 20.230 | 20.370 | 19.830 | 19.980 | 10.334 | 18,995 |
| 2024-12-15 | 20.230 | 20.500 | 20.020 | 20.230 | 10.463 | 9,287 |
| 2024-12-12 | 20.010 | 21.300 | 19.990 | 20.230 | 10.463 | 71,710 |
| 2024-12-11 | 19.860 | 20.500 | 19.710 | 20.010 | 10.349 | 27,731 |
| 2024-12-10 | 19.970 | 20.470 | 19.540 | 19.860 | 10.272 | 18,255 |
| 2024-12-09 | 20.450 | 20.650 | 19.760 | 19.970 | 10.329 | 46,532 |
| 2024-12-08 | 20.600 | 20.990 | 20.260 | 20.450 | 10.577 | 48,279 |
| 2024-12-05 | 20.080 | 22.190 | 20.080 | 20.600 | 10.655 | 231,500 |
| 2024-12-04 | 19.850 | 21.000 | 19.350 | 20.080 | 10.386 | 127,169 |
| 2024-12-03 | 20.240 | 20.430 | 19.650 | 19.850 | 10.267 | 53,096 |
| 2024-12-02 | 20.230 | 20.700 | 20.020 | 20.240 | 10.468 | 34,627 |
| 2024-12-01 | 20.170 | 20.640 | 20.010 | 20.230 | 10.463 | 15,189 |
| 2024-11-28 | 20.390 | 20.650 | 20.080 | 20.170 | 10.432 | 23,789 |
| 2024-11-27 | 20.390 | 20.990 | 20.200 | 20.390 | 10.546 | 11,980 |
| 2024-11-26 | 20.260 | 21.660 | 20.200 | 20.390 | 10.546 | 86,397 |
| 2024-11-25 | 21.010 | 21.390 | 20.120 | 20.260 | 10.479 | 33,048 |
| 2024-11-24 | 20.970 | 21.750 | 20.750 | 21.010 | 10.867 | 30,265 |
| 2024-11-21 | 21.030 | 22.280 | 20.730 | 20.970 | 10.846 | 79,668 |
| 2024-11-20 | 21.380 | 21.980 | 20.230 | 21.030 | 10.877 | 41,266 |
| 2024-11-19 | 20.500 | 22.500 | 20.500 | 21.380 | 11.058 | 73,862 |
| 2024-11-18 | 21.900 | 22.150 | 19.630 | 20.500 | 10.603 | 47,980 |
| 2024-11-17 | 21.740 | 22.750 | 21.700 | 21.900 | 11.327 | 42,746 |
| 2024-11-14 | 22.870 | 23.600 | 21.620 | 21.740 | 11.244 | 92,976 |
| 2024-11-13 | 21.430 | 23.300 | 21.100 | 22.870 | 11.829 | 121,914 |
| 2024-11-12 | 22.190 | 22.900 | 21.210 | 21.430 | 11.084 | 123,169 |
| 2024-11-11 | 22.920 | 23.770 | 22.060 | 22.190 | 11.477 | 35,761 |
| 2024-11-10 | 23.860 | 24.400 | 22.790 | 22.920 | 11.855 | 219,387 |
| 2024-11-07 | 23.080 | 26.200 | 22.200 | 23.860 | 12.341 | 1,053,248 |
| 2024-11-06 | 19.300 | 23.160 | 17.700 | 23.080 | 11.937 | 555,926 |
| 2024-11-05 | 19.300 | 19.500 | 19.010 | 19.300 | 9.982 | 8,843 |
| 2024-11-04 | 19.720 | 20.040 | 19.120 | 19.300 | 9.982 | 26,128 |
| 2024-11-03 | 19.770 | 20.230 | 19.600 | 19.720 | 10.200 | 24,165 |
| 2024-10-31 | 19.710 | 20.250 | 19.600 | 19.770 | 10.225 | 27,991 |
| 2024-10-30 | 19.530 | 20.000 | 19.400 | 19.710 | 10.194 | 26,387 |
| 2024-10-29 | 19.950 | 20.280 | 19.250 | 19.530 | 10.101 | 31,909 |
| 2024-10-28 | 20.020 | 20.500 | 19.520 | 19.950 | 10.318 | 43,806 |
| 2024-10-27 | 20.190 | 21.000 | 19.940 | 20.020 | 10.355 | 68,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-13 | 0.8000 EGP |
| 2019-07-29 | 0.2000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.