Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.900 | 9.090 | 8.880 | 9.070 | 8.099 | 2,990,439 |
| 2024-07-29 | 8.910 | 9.100 | 8.870 | 8.900 | 7.947 | 2,788,549 |
| 2024-07-28 | 8.930 | 9.270 | 8.870 | 8.910 | 7.956 | 4,196,927 |
| 2024-07-24 | 9.080 | 9.170 | 8.920 | 8.930 | 7.974 | 1,463,471 |
| 2024-07-23 | 9.100 | 9.230 | 9.080 | 9.080 | 8.108 | 1,787,402 |
| 2024-07-22 | 8.840 | 9.360 | 8.840 | 9.100 | 8.126 | 9,360,963 |
| 2024-07-21 | 8.750 | 8.930 | 8.710 | 8.840 | 7.894 | 4,270,840 |
| 2024-07-18 | 8.800 | 8.960 | 8.750 | 8.750 | 7.813 | 1,442,671 |
| 2024-07-17 | 8.650 | 8.860 | 8.600 | 8.800 | 7.858 | 1,888,422 |
| 2024-07-16 | 8.620 | 8.700 | 8.590 | 8.650 | 7.724 | 807,822 |
| 2024-07-15 | 8.540 | 8.710 | 8.540 | 8.620 | 7.697 | 915,203 |
| 2024-07-14 | 8.700 | 8.840 | 8.520 | 8.540 | 7.626 | 1,648,266 |
| 2024-07-10 | 8.830 | 9.030 | 8.680 | 8.700 | 7.769 | 2,310,841 |
| 2024-07-09 | 9.060 | 9.120 | 8.810 | 8.830 | 7.885 | 3,143,202 |
| 2024-07-08 | 9.020 | 9.200 | 9.020 | 9.060 | 8.090 | 2,751,871 |
| 2024-07-07 | 9.220 | 9.290 | 9.020 | 9.020 | 8.054 | 2,025,764 |
| 2024-07-04 | 9.130 | 9.400 | 9.130 | 9.220 | 8.233 | 4,059,758 |
| 2024-07-03 | 9.200 | 9.300 | 9.090 | 9.130 | 8.153 | 2,564,309 |
| 2024-07-02 | 9.500 | 9.590 | 9.180 | 9.200 | 8.215 | 4,381,169 |
| 2024-07-01 | 9.700 | 9.800 | 9.490 | 9.500 | 8.483 | 2,976,632 |
| 2024-06-27 | 9.520 | 9.800 | 9.520 | 9.700 | 8.662 | 4,387,041 |
| 2024-06-26 | 9.220 | 9.700 | 9.170 | 9.520 | 8.501 | 13,141,076 |
| 2024-06-25 | 9.250 | 9.290 | 9.000 | 9.220 | 8.233 | 1,777,736 |
| 2024-06-24 | 9.310 | 9.470 | 9.250 | 9.250 | 8.260 | 3,685,342 |
| 2024-06-23 | 9.200 | 9.370 | 9.190 | 9.310 | 8.313 | 1,416,992 |
| 2024-06-13 | 9.100 | 9.400 | 9.030 | 9.200 | 8.215 | 4,267,608 |
| 2024-06-12 | 9.150 | 9.230 | 9.070 | 9.100 | 8.126 | 2,894,457 |
| 2024-06-11 | 9.190 | 9.350 | 9.030 | 9.150 | 8.171 | 4,851,431 |
| 2024-06-10 | 8.730 | 9.250 | 8.700 | 9.190 | 8.206 | 8,324,813 |
| 2024-06-09 | 8.820 | 8.900 | 8.650 | 8.730 | 7.795 | 4,846,278 |
| 2024-06-06 | 9.100 | 9.170 | 8.820 | 8.820 | 7.876 | 3,870,467 |
| 2024-06-05 | 9.300 | 9.350 | 8.700 | 9.100 | 8.126 | 8,433,558 |
| 2024-06-04 | 9.350 | 9.510 | 9.240 | 9.300 | 8.304 | 4,990,718 |
| 2024-06-03 | 9.620 | 9.680 | 9.280 | 9.350 | 8.349 | 7,171,224 |
| 2024-06-02 | 9.100 | 9.850 | 9.100 | 9.620 | 8.590 | 23,509,074 |
| 2024-05-30 | 9.090 | 9.180 | 8.940 | 9.100 | 8.126 | 4,596,644 |
| 2024-05-29 | 8.870 | 9.300 | 8.850 | 9.090 | 8.117 | 13,665,151 |
| 2024-05-28 | 8.860 | 8.920 | 8.500 | 8.870 | 7.921 | 2,391,798 |
| 2024-05-27 | 9.080 | 9.190 | 8.640 | 8.860 | 7.912 | 6,093,466 |
| 2024-05-26 | 8.440 | 9.190 | 8.420 | 9.080 | 8.108 | 10,117,364 |
| 2024-05-23 | 8.590 | 8.680 | 8.380 | 8.440 | 7.537 | 2,894,466 |
| 2024-05-22 | 8.760 | 8.760 | 8.410 | 8.590 | 7.670 | 5,016,208 |
| 2024-05-21 | 8.300 | 9.110 | 8.250 | 8.760 | 7.822 | 20,646,869 |
| 2024-05-20 | 8.200 | 8.390 | 7.960 | 8.300 | 7.412 | 9,315,823 |
| 2024-05-19 | 6.840 | 8.200 | 6.840 | 8.200 | 7.322 | 17,514,716 |
| 2024-05-16 | 6.580 | 6.860 | 6.580 | 6.840 | 6.108 | 1,937,311 |
| 2024-05-15 | 6.640 | 6.680 | 6.550 | 6.580 | 5.876 | 1,523,129 |
| 2024-05-14 | 6.800 | 6.890 | 6.610 | 6.640 | 5.929 | 1,230,536 |
| 2024-05-13 | 6.850 | 6.940 | 6.580 | 6.800 | 6.072 | 1,799,514 |
| 2024-05-12 | 7.120 | 7.180 | 6.850 | 6.850 | 6.117 | 1,365,982 |
| 2024-05-09 | 7.150 | 7.220 | 7.070 | 7.120 | 6.358 | 1,517,417 |
| 2024-05-08 | 7.180 | 7.260 | 7.140 | 7.150 | 6.385 | 2,018,960 |
| 2024-05-07 | 7.110 | 7.340 | 7.040 | 7.180 | 6.411 | 6,298,948 |
| 2024-05-02 | 6.970 | 7.170 | 6.970 | 7.110 | 6.349 | 2,163,288 |
| 2024-05-01 | 6.890 | 7.020 | 6.890 | 7.020 | 6.269 | 5,632,756 |
| 2024-04-30 | 7.210 | 7.380 | 6.880 | 6.890 | 6.152 | 5,222,390 |
| 2024-04-29 | 7.010 | 7.220 | 7.000 | 7.210 | 6.438 | 5,662,641 |
| 2024-04-28 | 7.160 | 7.240 | 6.960 | 7.010 | 6.260 | 2,148,815 |
| 2024-04-24 | 7.270 | 7.340 | 6.970 | 7.160 | 6.394 | 4,247,364 |
| 2024-04-23 | 7.900 | 7.950 | 7.140 | 7.270 | 6.492 | 2,989,250 |
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.