Alexandria Mineral Oils Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	13.440	13.540	13.000	13.070	13.070	4,490,101
2026-10-15	13.500	13.520	13.110	13.480	13.480	5,068,552
2026-10-14	13.600	13.690	13.430	13.560	13.560	4,603,502
2026-10-13	13.510	13.620	13.050	13.500	13.500	8,523,892
2026-10-12	13.700	13.820	13.260	13.510	13.510	7,787,090
2026-10-11	14.590	14.630	13.740	13.740	13.740	11,602,975
2026-10-07	14.400	14.740	14.120	14.480	14.480	17,390,296
2026-10-06	13.860	14.440	13.730	14.310	14.310	22,756,540
2026-10-05	13.990	13.990	13.670	13.850	13.850	5,075,884
2026-10-04	14.200	14.470	13.870	13.900	13.900	8,810,454
2026-10-01	13.290	14.090	13.200	14.050	14.050	13,521,460
2026-09-30	13.630	13.650	13.000	13.290	13.290	5,739,272
2026-09-29	13.250	13.530	13.190	13.500	13.500	6,857,482
2026-09-28	12.900	13.190	12.180	13.120	13.120	10,130,008
2026-09-27	13.510	13.540	12.800	12.900	12.900	4,466,306
2026-09-24	13.440	13.640	13.070	13.400	13.400	7,960,429
2026-09-23	13.570	13.570	13.200	13.400	13.400	4,384,376
2026-09-22	13.920	13.920	13.410	13.500	13.500	4,404,434
2026-09-21	14.130	14.140	13.300	13.740	13.740	9,570,606
2026-09-20	13.950	14.270	13.860	14.090	14.090	10,610,201
2026-09-17	13.490	13.910	13.350	13.800	13.800	12,080,959
2026-09-16	13.170	13.550	13.120	13.450	13.450	8,889,454
2026-09-15	13.350	13.350	13.080	13.080	13.080	4,430,282
2026-09-14	13.600	13.610	12.810	13.120	13.120	14,148,845
2026-09-13	13.850	13.990	13.400	13.500	13.500	11,342,028
2026-09-10	14.330	14.330	13.500	13.600	13.600	19,695,350
2026-09-09	14.480	14.600	13.940	14.390	14.390	14,227,007
2026-09-08	13.660	14.630	13.640	14.200	14.200	17,889,660
2026-09-07	13.640	13.800	13.340	13.500	13.500	9,704,658
2026-09-06	13.500	14.040	13.400	13.540	13.540	9,285,100
2026-09-03	13.560	13.710	13.050	13.500	13.500	11,613,046
2026-09-02	13.500	14.130	12.970	13.500	13.500	25,106,796
2026-09-01	12.250	13.390	12.250	13.250	13.250	24,914,260
2026-08-31	11.620	12.380	11.490	12.250	12.250	20,179,772
2026-08-30	11.110	11.550	11.000	11.440	11.440	15,546,072
2026-08-26	10.970	11.110	10.650	10.910	10.910	10,057,028
2026-08-25	11.180	11.190	10.810	10.900	10.900	13,893,360
2026-08-24	11.200	11.310	10.920	11.100	11.100	10,247,068
2026-08-23	11.430	11.500	11.110	11.130	11.130	9,523,777
2026-08-20	11.380	11.650	11.160	11.350	11.350	9,106,063
2026-08-19	11.830	11.980	11.340	11.340	11.340	16,585,457
2026-08-18	11.590	12.250	11.530	11.850	11.850	20,824,778
2026-08-17	10.930	11.670	10.910	11.590	11.590	23,587,683
2026-08-16	10.300	11.140	10.300	10.930	10.930	20,369,565
2026-08-13	9.550	10.300	9.550	10.300	10.300	24,614,641
2026-08-12	9.400	9.660	9.400	9.550	9.550	9,203,379
2026-08-11	9.180	9.550	9.180	9.400	9.400	11,286,917
2026-08-10	9.120	9.180	9.080	9.180	9.180	3,648,012
2026-08-09	9.100	9.200	9.030	9.120	9.120	4,945,234
2026-08-06	9.200	9.370	9.010	9.100	9.100	10,362,074
2026-08-05	9.100	9.240	8.930	9.200	9.200	8,778,734
2026-08-04	9.100	9.240	9.050	9.100	9.100	10,031,079
2026-08-03	9.580	9.580	9.020	9.100	9.100	19,313,373
2026-08-02	8.910	9.770	8.910	9.580	9.580	27,786,983
2026-07-30	8.330	9.040	8.330	8.910	8.910	44,465,398
2026-07-29	8.230	8.330	8.230	8.330	8.330	4,211,518
2026-07-28	8.300	8.310	8.230	8.230	8.230	3,577,016
2026-07-27	8.360	8.360	8.250	8.300	8.300	4,077,756
2026-07-26	8.370	8.430	8.340	8.360	8.360	6,142,139
2026-07-22	8.240	8.390	8.240	8.370	8.370	7,013,633

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.2000 EGP
2025-10-13	0.4000 EGP
2024-10-10	0.3000 EGP
2023-11-06	0.4500 EGP
2022-10-18	0.2500 EGP
2021-10-18	0.1500 EGP
2019-10-22	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.