Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	7.440	7.740	7.440	7.520	6.445	12,148,316
2023-01-23	7.450	7.600	7.400	7.440	6.377	4,986,649
2023-01-22	7.490	7.700	7.410	7.450	6.385	2,912,483
2023-01-19	7.360	7.560	7.240	7.490	6.420	6,564,294
2023-01-18	7.850	7.960	7.250	7.360	6.308	8,552,201
2023-01-17	7.930	8.060	7.830	7.850	6.728	4,104,805
2023-01-16	7.700	8.160	7.700	7.930	6.797	10,177,920
2023-01-15	7.840	7.980	7.600	7.700	6.600	6,608,230
2023-01-12	7.500	7.930	7.300	7.840	6.719	8,541,977
2023-01-11	7.010	7.700	6.910	7.500	6.428	8,307,556
2023-01-10	7.260	7.330	6.970	7.010	6.008	4,447,909
2023-01-09	7.200	7.550	7.200	7.260	6.222	9,173,512
2023-01-05	6.910	7.390	6.910	7.200	6.171	10,831,982
2023-01-04	6.570	6.980	6.060	6.910	5.922	10,657,254
2023-01-03	6.440	6.680	6.440	6.570	5.631	4,732,888
2023-01-02	6.320	6.530	6.300	6.440	5.520	5,062,466
2022-12-29	6.370	6.480	6.300	6.320	5.417	3,452,009
2022-12-28	6.140	6.410	6.140	6.370	5.460	5,558,393
2022-12-27	6.040	6.290	6.040	6.140	5.262	4,356,308
2022-12-26	5.870	6.070	5.850	6.040	5.177	2,444,904
2022-12-25	5.940	6.000	5.700	5.870	5.031	3,899,151
2022-12-22	6.020	6.110	5.930	5.940	5.091	3,718,857
2022-12-21	6.090	6.140	5.940	6.020	5.160	4,374,133
2022-12-20	6.170	6.500	6.050	6.090	5.220	11,738,460
2022-12-19	6.160	6.270	5.950	6.170	5.288	5,552,005
2022-12-18	6.090	6.220	5.860	6.160	5.280	5,359,933
2022-12-15	6.280	6.450	6.030	6.090	5.220	6,919,293
2022-12-14	6.440	6.580	6.250	6.280	5.382	6,282,079
2022-12-13	6.220	6.530	6.220	6.440	5.520	6,982,045
2022-12-12	6.160	6.250	5.870	6.220	5.331	9,312,783
2022-12-11	6.160	6.750	6.120	6.160	5.280	14,374,276
2022-12-08	5.720	6.180	5.680	6.160	5.280	10,987,445
2022-12-07	5.730	5.880	5.580	5.720	4.902	11,140,112
2022-12-06	5.560	5.760	5.470	5.730	4.911	9,578,647
2022-12-05	5.650	5.850	5.420	5.560	4.765	10,425,487
2022-12-04	5.090	5.700	5.090	5.650	4.843	11,489,809
2022-12-01	4.640	5.130	4.640	5.090	4.363	16,861,782
2022-11-30	4.640	4.710	4.610	4.640	3.977	2,639,835
2022-11-29	4.680	4.800	4.610	4.640	3.977	5,122,571
2022-11-28	4.700	4.870	4.640	4.680	4.011	8,233,634
2022-11-27	4.300	4.740	4.300	4.700	4.028	16,630,873
2022-11-24	4.220	4.380	4.220	4.300	3.685	5,468,071
2022-11-23	4.230	4.300	4.150	4.220	3.617	4,868,721
2022-11-22	4.210	4.250	4.200	4.230	3.625	2,061,987
2022-11-21	4.170	4.240	4.150	4.210	3.608	2,619,375
2022-11-20	4.230	4.240	4.160	4.170	3.574	1,602,176
2022-11-17	4.260	4.310	4.140	4.230	3.625	3,105,503
2022-11-16	4.010	4.280	4.010	4.260	3.651	9,383,546
2022-11-15	4.070	4.100	4.010	4.010	3.437	1,842,066
2022-11-14	4.070	4.090	4.030	4.070	3.488	1,387,385
2022-11-13	4.010	4.100	4.010	4.070	3.488	1,719,465
2022-11-10	3.940	4.060	3.940	4.010	3.437	2,170,386
2022-11-09	3.980	3.980	3.910	3.940	3.377	2,000,987
2022-11-08	4.010	4.070	3.970	3.980	3.411	2,412,344
2022-11-07	3.910	4.040	3.910	4.010	3.437	1,987,495
2022-11-06	4.000	4.010	3.900	3.910	3.351	1,326,658
2022-11-03	3.960	4.000	3.920	4.000	3.428	1,545,657
2022-11-02	4.050	4.080	3.960	3.960	3.394	3,335,111
2022-11-01	4.020	4.100	4.020	4.050	3.471	3,585,187
2022-10-31	3.960	4.070	3.910	4.020	3.445	3,321,699

← NewerPage 16 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.