Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.180	10.790	10.180	10.740	9.205	7,165,916
2023-04-26	10.130	10.280	9.940	10.180	8.725	2,888,228
2023-04-19	9.990	10.230	9.900	10.130	8.682	4,845,174
2023-04-18	9.600	10.090	9.580	9.990	8.562	6,343,711
2023-04-13	9.390	9.650	9.320	9.600	8.228	5,428,320
2023-04-12	9.510	9.600	9.300	9.390	8.048	3,366,721
2023-04-11	9.160	9.610	9.160	9.510	8.151	3,455,720
2023-04-10	9.070	9.340	9.070	9.160	7.851	2,348,579
2023-04-09	9.190	9.270	8.920	9.070	7.774	1,129,888
2023-04-06	9.190	9.360	9.100	9.190	7.877	2,227,316
2023-04-05	9.380	9.440	9.130	9.190	7.877	2,434,833
2023-04-04	9.620	9.700	9.330	9.380	8.039	2,029,809
2023-04-03	9.340	10.000	9.340	9.620	8.245	6,583,535
2023-04-02	9.050	9.450	9.050	9.340	8.005	3,025,827
2023-03-30	9.380	9.740	8.910	9.050	7.757	9,486,093
2023-03-29	8.740	9.850	8.740	9.380	8.039	7,646,065
2023-03-28	8.360	8.880	8.160	8.740	7.491	5,935,448
2023-03-27	8.100	8.700	8.070	8.360	7.165	5,857,451
2023-03-26	7.380	8.400	7.380	8.100	6.942	4,877,065
2023-03-23	7.230	7.450	7.220	7.380	6.325	777,092
2023-03-22	7.500	7.620	7.200	7.230	6.197	2,774,428
2023-03-21	7.230	7.530	7.230	7.500	6.428	1,802,309
2023-03-20	7.070	7.390	7.000	7.230	6.197	4,955,599
2023-03-19	7.270	7.340	6.930	7.070	6.060	3,513,696
2023-03-16	7.190	7.710	6.750	7.270	6.231	5,972,960
2023-03-15	8.000	8.220	6.410	7.190	6.162	2,824,906
2023-03-14	8.150	8.150	7.670	8.000	6.857	1,794,463
2023-03-13	8.310	8.440	7.520	8.150	6.985	3,799,802
2023-03-12	8.490	8.490	8.220	8.310	7.122	1,655,346
2023-03-09	8.260	8.580	8.220	8.490	7.277	2,343,021
2023-03-08	8.500	8.500	8.200	8.260	7.079	3,261,641
2023-03-07	8.610	8.650	8.450	8.500	7.285	3,035,179
2023-03-06	8.600	8.740	8.500	8.610	7.379	2,272,393
2023-03-05	8.700	8.780	8.570	8.600	7.371	2,592,037
2023-03-02	8.510	8.830	8.510	8.700	7.457	5,164,794
2023-03-01	8.490	8.550	8.410	8.510	7.294	2,613,730
2023-02-28	8.470	8.580	8.420	8.490	7.277	2,680,370
2023-02-27	8.330	8.500	8.300	8.470	7.259	3,193,235
2023-02-26	8.330	8.480	8.270	8.330	7.139	3,170,445
2023-02-23	8.350	8.390	8.170	8.330	7.139	2,395,802
2023-02-22	8.420	8.650	8.150	8.350	7.157	5,356,166
2023-02-21	8.340	8.460	8.210	8.420	7.217	4,182,126
2023-02-20	8.420	8.510	8.110	8.340	7.148	3,961,389
2023-02-19	8.640	8.880	8.390	8.420	7.217	7,396,188
2023-02-16	8.050	8.730	8.050	8.640	7.405	17,128,856
2023-02-15	7.850	8.070	7.850	8.050	6.899	5,107,281
2023-02-14	7.770	7.880	7.730	7.850	6.728	2,436,505
2023-02-13	7.910	8.070	7.730	7.770	6.659	5,092,014
2023-02-12	7.990	8.190	7.890	7.910	6.779	6,108,783
2023-02-09	7.630	7.990	7.600	7.990	6.848	6,213,461
2023-02-08	7.730	7.790	7.520	7.630	6.540	3,714,452
2023-02-07	7.670	7.880	7.670	7.730	6.625	4,556,930
2023-02-06	7.420	7.710	7.420	7.670	6.574	4,873,194
2023-02-05	7.400	7.550	7.120	7.420	6.360	3,194,941
2023-02-02	7.540	7.600	7.330	7.400	6.342	3,529,689
2023-02-01	7.470	7.630	7.260	7.540	6.462	4,204,328
2023-01-31	7.400	7.590	7.280	7.470	6.402	3,489,600
2023-01-30	7.720	7.790	7.280	7.400	6.342	7,892,666
2023-01-29	7.630	7.740	7.580	7.720	6.617	4,149,319
2023-01-25	7.520	7.690	7.520	7.630	6.540	6,336,110

← NewerPage 15 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.