Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 8.030 | 8.100 | 7.870 | 7.900 | 7.054 | 1,169,214 |
| 2024-04-21 | 7.800 | 8.060 | 7.800 | 8.030 | 7.170 | 3,286,407 |
| 2024-04-18 | 8.350 | 8.400 | 7.720 | 7.800 | 6.965 | 2,984,519 |
| 2024-04-17 | 8.350 | 8.410 | 8.300 | 8.350 | 7.456 | 3,091,423 |
| 2024-04-16 | 8.470 | 8.490 | 8.330 | 8.350 | 7.456 | 3,656,368 |
| 2024-04-15 | 8.310 | 8.470 | 8.280 | 8.470 | 7.563 | 6,882,688 |
| 2024-04-08 | 8.210 | 8.330 | 8.150 | 8.310 | 7.420 | 2,502,968 |
| 2024-04-07 | 7.950 | 8.360 | 7.950 | 8.210 | 7.331 | 7,801,534 |
| 2024-04-04 | 7.840 | 8.130 | 7.840 | 7.950 | 7.099 | 5,472,747 |
| 2024-04-03 | 7.770 | 7.860 | 7.660 | 7.840 | 7.001 | 3,355,481 |
| 2024-04-02 | 7.560 | 7.850 | 7.510 | 7.770 | 6.938 | 3,667,760 |
| 2024-04-01 | 7.330 | 7.580 | 7.330 | 7.560 | 6.751 | 1,593,735 |
| 2024-03-31 | 7.490 | 7.530 | 7.250 | 7.330 | 6.545 | 1,262,999 |
| 2024-03-28 | 7.520 | 7.550 | 7.380 | 7.490 | 6.688 | 1,501,704 |
| 2024-03-27 | 7.600 | 7.620 | 7.350 | 7.520 | 6.715 | 3,960,768 |
| 2024-03-26 | 7.780 | 7.850 | 7.580 | 7.600 | 6.786 | 4,016,368 |
| 2024-03-25 | 7.750 | 7.830 | 7.640 | 7.780 | 6.947 | 2,423,274 |
| 2024-03-24 | 7.400 | 7.760 | 7.400 | 7.750 | 6.920 | 7,028,152 |
| 2024-03-21 | 7.210 | 7.420 | 7.120 | 7.400 | 6.608 | 4,264,189 |
| 2024-03-20 | 7.300 | 7.510 | 7.150 | 7.210 | 6.438 | 4,594,248 |
| 2024-03-19 | 7.040 | 7.320 | 6.950 | 7.300 | 6.519 | 7,172,248 |
| 2024-03-18 | 7.840 | 7.900 | 7.040 | 7.040 | 6.286 | 4,768,795 |
| 2024-03-17 | 8.170 | 8.280 | 7.840 | 7.840 | 7.001 | 5,886,675 |
| 2024-03-14 | 8.200 | 8.350 | 8.000 | 8.170 | 7.295 | 6,300,776 |
| 2024-03-13 | 8.900 | 8.950 | 8.160 | 8.200 | 7.322 | 6,165,164 |
| 2024-03-12 | 9.170 | 9.250 | 8.900 | 8.900 | 7.947 | 2,647,781 |
| 2024-03-11 | 9.340 | 9.490 | 9.090 | 9.170 | 8.188 | 6,380,249 |
| 2024-03-10 | 9.250 | 9.460 | 9.230 | 9.340 | 8.340 | 3,463,355 |
| 2024-03-07 | 9.370 | 9.660 | 9.170 | 9.250 | 8.260 | 2,700,523 |
| 2024-03-06 | 9.250 | 10.190 | 9.250 | 9.370 | 8.367 | 11,780,473 |
| 2024-03-05 | 9.350 | 9.410 | 9.150 | 9.250 | 8.260 | 2,522,849 |
| 2024-03-04 | 8.920 | 9.350 | 8.920 | 9.350 | 8.349 | 4,621,314 |
| 2024-03-03 | 9.240 | 9.290 | 8.880 | 8.920 | 7.965 | 4,334,313 |
| 2024-02-29 | 9.270 | 9.410 | 9.060 | 9.240 | 8.251 | 2,929,938 |
| 2024-02-28 | 9.200 | 9.370 | 9.140 | 9.270 | 8.278 | 3,328,775 |
| 2024-02-27 | 9.320 | 9.500 | 9.150 | 9.200 | 8.215 | 5,260,822 |
| 2024-02-26 | 9.000 | 9.560 | 9.000 | 9.320 | 8.322 | 7,113,182 |
| 2024-02-25 | 9.960 | 9.960 | 9.000 | 9.000 | 8.037 | 10,174,757 |
| 2024-02-22 | 9.930 | 10.080 | 9.880 | 9.960 | 8.894 | 5,088,608 |
| 2024-02-21 | 10.000 | 10.080 | 9.900 | 9.930 | 8.867 | 4,220,526 |
| 2024-02-20 | 10.050 | 10.330 | 10.000 | 10.000 | 8.930 | 8,106,261 |
| 2024-02-19 | 9.910 | 10.150 | 9.900 | 10.050 | 8.974 | 20,626,348 |
| 2024-02-18 | 10.050 | 10.090 | 9.890 | 9.910 | 8.849 | 5,766,269 |
| 2024-02-15 | 10.180 | 10.350 | 10.040 | 10.050 | 8.974 | 7,794,278 |
| 2024-02-14 | 9.710 | 10.180 | 9.710 | 10.180 | 9.090 | 7,932,627 |
| 2024-02-13 | 9.600 | 9.860 | 9.600 | 9.710 | 8.671 | 2,935,375 |
| 2024-02-12 | 9.690 | 9.750 | 9.390 | 9.600 | 8.572 | 2,384,530 |
| 2024-02-11 | 9.900 | 9.950 | 9.610 | 9.690 | 8.653 | 2,848,785 |
| 2024-02-08 | 9.800 | 10.000 | 9.770 | 9.900 | 8.840 | 2,638,252 |
| 2024-02-07 | 9.470 | 9.850 | 9.470 | 9.800 | 8.751 | 3,130,911 |
| 2024-02-06 | 9.840 | 10.180 | 9.380 | 9.470 | 8.456 | 8,299,765 |
| 2024-02-05 | 9.770 | 9.940 | 9.770 | 9.840 | 8.787 | 3,441,949 |
| 2024-02-04 | 10.000 | 10.040 | 9.650 | 9.770 | 8.724 | 4,345,484 |
| 2024-02-01 | 9.630 | 10.070 | 8.000 | 10.000 | 8.930 | 11,441,774 |
| 2024-01-31 | 10.800 | 10.930 | 9.500 | 9.630 | 8.599 | 19,639,231 |
| 2024-01-30 | 11.070 | 11.200 | 10.770 | 10.800 | 9.644 | 9,456,689 |
| 2024-01-29 | 11.360 | 11.550 | 11.010 | 11.070 | 9.885 | 12,368,338 |
| 2024-01-28 | 10.720 | 11.900 | 10.720 | 11.360 | 10.144 | 20,446,637 |
| 2024-01-24 | 10.560 | 10.750 | 10.550 | 10.720 | 9.572 | 4,390,994 |
| 2024-01-23 | 10.780 | 10.900 | 10.550 | 10.560 | 9.430 | 5,176,597 |
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.