Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.940	11.120	10.720	10.780	9.626	14,584,345
2024-01-21	10.370	10.950	10.370	10.940	9.769	155,181,803
2024-01-18	10.400	10.480	10.310	10.370	9.260	2,177,702
2024-01-17	10.500	10.700	10.360	10.400	9.287	10,092,559
2024-01-16	10.130	10.550	10.050	10.500	9.376	15,334,815
2024-01-15	10.150	10.230	10.090	10.130	9.046	4,307,446
2024-01-14	10.100	10.280	10.070	10.150	9.063	6,356,464
2024-01-11	10.170	10.230	10.000	10.100	9.019	1,610,729
2024-01-10	10.130	10.350	10.130	10.170	9.081	3,878,781
2024-01-09	9.970	10.140	9.970	10.130	9.046	1,654,483
2024-01-08	10.030	10.070	9.940	9.970	8.903	1,499,163
2024-01-04	10.050	10.160	10.020	10.030	8.956	1,581,511
2024-01-03	10.060	10.150	10.020	10.050	8.974	1,939,994
2024-01-02	9.860	10.100	9.860	10.060	8.983	2,005,886
2023-12-31	9.840	9.900	9.800	9.860	8.805	2,265,893
2023-12-28	9.910	9.970	9.780	9.840	8.787	3,008,109
2023-12-27	9.380	9.930	9.380	9.910	8.849	3,933,597
2023-12-26	9.160	9.400	9.160	9.380	8.376	6,361,177
2023-12-25	9.340	9.380	8.920	9.160	8.179	4,040,960
2023-12-24	9.830	9.930	9.300	9.340	8.340	3,257,797
2023-12-21	9.960	10.070	9.770	9.830	8.778	3,726,518
2023-12-20	9.970	10.080	9.950	9.960	8.894	2,863,143
2023-12-19	10.060	10.160	9.960	9.970	8.903	2,923,199
2023-12-18	9.990	10.200	9.990	10.060	8.983	3,032,151
2023-12-17	9.860	10.070	9.860	9.990	8.921	1,803,888
2023-12-14	9.960	10.090	9.820	9.860	8.805	3,215,349
2023-12-13	9.530	9.980	9.530	9.960	8.894	5,863,230
2023-12-12	9.600	9.830	9.500	9.530	8.510	3,061,225
2023-12-11	9.930	9.930	9.570	9.600	8.572	3,361,696
2023-12-10	10.220	10.280	9.900	9.930	8.867	2,899,528
2023-12-07	10.220	10.220	9.910	10.220	9.126	4,588,572
2023-12-06	10.580	10.670	10.200	10.220	9.126	5,051,172
2023-12-05	10.750	10.830	10.560	10.580	9.447	5,341,291
2023-12-04	10.870	10.980	10.740	10.750	9.599	5,748,243
2023-12-03	10.630	10.950	10.630	10.870	9.706	8,573,445
2023-11-30	10.250	10.750	10.250	10.630	9.492	20,116,956
2023-11-29	9.910	10.250	9.910	10.250	9.153	7,967,294
2023-11-28	9.950	10.050	9.870	9.910	8.849	4,158,824
2023-11-27	10.050	10.140	9.900	9.950	8.885	5,049,428
2023-11-26	10.110	10.210	10.040	10.050	8.974	4,080,593
2023-11-23	10.060	10.170	10.060	10.110	9.028	4,792,662
2023-11-22	10.000	10.120	9.990	10.060	8.983	4,961,310
2023-11-21	10.110	10.180	9.960	10.000	8.930	10,928,317
2023-11-20	10.220	10.480	10.060	10.110	9.028	11,583,347
2023-11-19	9.880	10.220	9.880	10.220	9.126	11,846,423
2023-11-16	9.880	9.980	9.850	9.880	8.822	5,107,561
2023-11-15	10.020	10.210	9.810	9.880	8.822	5,585,209
2023-11-14	9.720	10.240	9.720	10.020	8.947	7,530,000
2023-11-13	9.770	9.820	9.670	9.720	8.680	3,298,651
2023-11-12	9.950	10.130	9.650	9.770	8.724	5,873,135
2023-11-09	10.160	10.260	9.930	9.950	8.885	8,015,180
2023-11-08	10.180	10.400	10.050	10.160	9.072	8,124,955
2023-11-07	10.270	10.400	9.930	10.180	9.090	7,220,066
2023-11-06	11.200	11.200	10.200	10.270	9.171	8,650,811
2023-11-05	11.280	11.600	10.850	11.200	9.599	7,741,247
2023-11-02	11.510	11.700	11.280	11.280	9.668	4,185,267
2023-11-01	11.250	11.700	11.150	11.510	9.865	3,899,896
2023-10-31	11.900	12.200	11.170	11.250	9.642	6,048,562
2023-10-30	11.320	12.000	11.300	11.900	10.199	7,245,516
2023-10-29	11.690	11.810	11.140	11.320	9.702	6,384,219

← NewerPage 12 of 21 · 1,215 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.