Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.710 | 3.920 | 3.680 | 3.890 | 3.139 | 6,382,826 |
| 2022-04-27 | 3.720 | 3.750 | 3.640 | 3.710 | 2.994 | 3,152,199 |
| 2022-04-26 | 3.530 | 3.720 | 3.530 | 3.720 | 3.002 | 4,645,737 |
| 2022-04-21 | 3.490 | 3.590 | 3.490 | 3.530 | 2.848 | 2,223,619 |
| 2022-04-20 | 3.580 | 3.600 | 3.470 | 3.490 | 2.816 | 2,049,997 |
| 2022-04-19 | 3.580 | 3.690 | 3.560 | 3.580 | 2.889 | 4,866,544 |
| 2022-04-18 | 3.290 | 3.580 | 3.290 | 3.580 | 2.889 | 6,321,821 |
| 2022-04-17 | 3.280 | 3.440 | 3.210 | 3.290 | 2.655 | 9,076,580 |
| 2022-04-14 | 3.610 | 3.610 | 3.280 | 3.280 | 2.647 | 11,271,513 |
| 2022-04-13 | 3.610 | 3.690 | 3.570 | 3.610 | 2.913 | 2,740,675 |
| 2022-04-12 | 3.610 | 3.670 | 3.580 | 3.610 | 2.913 | 3,255,970 |
| 2022-04-11 | 3.700 | 3.750 | 3.580 | 3.610 | 2.913 | 2,523,261 |
| 2022-04-10 | 3.790 | 3.800 | 3.670 | 3.700 | 2.986 | 2,017,617 |
| 2022-04-07 | 3.810 | 3.850 | 3.730 | 3.790 | 3.058 | 5,337,162 |
| 2022-04-06 | 3.800 | 3.870 | 3.790 | 3.810 | 3.074 | 2,406,136 |
| 2022-04-05 | 3.840 | 3.900 | 3.780 | 3.800 | 3.066 | 4,549,514 |
| 2022-04-04 | 3.920 | 3.960 | 3.820 | 3.840 | 3.099 | 2,799,850 |
| 2022-04-03 | 3.920 | 3.990 | 3.890 | 3.920 | 3.163 | 2,078,540 |
| 2022-03-31 | 4.100 | 4.140 | 3.880 | 3.920 | 3.163 | 5,009,798 |
| 2022-03-30 | 4.180 | 4.240 | 4.070 | 4.100 | 3.308 | 2,654,720 |
| 2022-03-29 | 4.080 | 4.210 | 3.960 | 4.180 | 3.373 | 5,539,209 |
| 2022-03-28 | 4.330 | 4.460 | 4.070 | 4.080 | 3.292 | 15,096,704 |
| 2022-03-27 | 4.270 | 4.360 | 4.190 | 4.330 | 3.494 | 7,842,217 |
| 2022-03-24 | 4.230 | 4.400 | 4.230 | 4.270 | 3.445 | 11,503,071 |
| 2022-03-23 | 4.160 | 4.250 | 4.080 | 4.230 | 3.413 | 6,977,059 |
| 2022-03-22 | 4.280 | 4.440 | 4.150 | 4.160 | 3.357 | 11,721,405 |
| 2022-03-21 | 3.760 | 4.380 | 3.760 | 4.280 | 3.454 | 16,683,396 |
| 2022-03-20 | 3.740 | 3.800 | 3.730 | 3.760 | 3.034 | 1,075,404 |
| 2022-03-17 | 3.800 | 3.890 | 3.720 | 3.740 | 3.018 | 4,078,642 |
| 2022-03-16 | 3.630 | 3.850 | 3.630 | 3.800 | 3.066 | 3,815,623 |
| 2022-03-15 | 3.750 | 3.750 | 3.560 | 3.630 | 2.929 | 2,410,927 |
| 2022-03-14 | 3.790 | 3.820 | 3.730 | 3.750 | 3.026 | 1,392,203 |
| 2022-03-13 | 3.810 | 3.900 | 3.770 | 3.790 | 3.058 | 1,409,817 |
| 2022-03-10 | 3.870 | 3.870 | 3.780 | 3.810 | 3.074 | 3,753,573 |
| 2022-03-09 | 3.740 | 3.900 | 3.740 | 3.870 | 3.123 | 3,457,381 |
| 2022-03-08 | 3.840 | 3.850 | 3.700 | 3.740 | 3.018 | 2,324,016 |
| 2022-03-07 | 3.930 | 4.050 | 3.820 | 3.840 | 3.099 | 5,046,029 |
| 2022-03-06 | 3.920 | 3.980 | 3.860 | 3.930 | 3.171 | 1,695,713 |
| 2022-03-03 | 3.700 | 3.940 | 3.700 | 3.920 | 3.163 | 8,747,610 |
| 2022-03-02 | 3.600 | 3.750 | 3.600 | 3.700 | 2.986 | 2,564,667 |
| 2022-03-01 | 3.550 | 3.680 | 3.550 | 3.600 | 2.905 | 1,739,233 |
| 2022-02-28 | 3.580 | 3.580 | 3.530 | 3.550 | 2.865 | 1,027,088 |
| 2022-02-27 | 3.500 | 3.630 | 3.500 | 3.580 | 2.889 | 1,179,825 |
| 2022-02-24 | 3.590 | 3.590 | 3.400 | 3.500 | 2.824 | 4,476,807 |
| 2022-02-23 | 3.580 | 3.620 | 3.550 | 3.590 | 2.897 | 1,780,283 |
| 2022-02-22 | 3.660 | 3.660 | 3.520 | 3.580 | 2.889 | 4,759,709 |
| 2022-02-21 | 3.640 | 3.700 | 3.620 | 3.660 | 2.953 | 946,576 |
| 2022-02-20 | 3.750 | 3.790 | 3.630 | 3.640 | 2.937 | 1,359,040 |
| 2022-02-17 | 3.720 | 3.790 | 3.660 | 3.750 | 3.026 | 1,126,627 |
| 2022-02-16 | 3.750 | 3.820 | 3.700 | 3.720 | 3.002 | 1,760,621 |
| 2022-02-15 | 3.670 | 3.790 | 3.670 | 3.750 | 3.026 | 1,641,025 |
| 2022-02-14 | 3.640 | 3.700 | 3.570 | 3.670 | 2.961 | 1,715,003 |
| 2022-02-13 | 3.670 | 3.750 | 3.610 | 3.640 | 2.937 | 2,682,962 |
| 2022-02-10 | 3.790 | 3.830 | 3.640 | 3.670 | 2.961 | 2,997,823 |
| 2022-02-09 | 3.780 | 3.850 | 3.780 | 3.790 | 3.058 | 1,218,234 |
| 2022-02-08 | 3.840 | 3.850 | 3.770 | 3.780 | 3.050 | 1,409,238 |
| 2022-02-07 | 3.900 | 3.940 | 3.820 | 3.840 | 3.099 | 1,996,325 |
| 2022-02-06 | 3.800 | 3.920 | 3.800 | 3.900 | 3.147 | 1,708,841 |
| 2022-02-03 | 3.850 | 3.880 | 3.770 | 3.800 | 3.066 | 1,847,484 |
| 2022-02-02 | 3.840 | 3.940 | 3.840 | 3.850 | 3.107 | 3,893,744 |
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.