Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.280	8.300	8.160	8.240	8.240	6,422,476
2026-07-20	8.360	8.470	8.260	8.280	8.280	7,029,184
2026-07-19	8.210	8.450	8.210	8.360	8.360	8,210,235
2026-07-16	8.180	8.250	8.160	8.210	8.210	6,235,415
2026-07-15	8.350	8.380	8.130	8.180	8.180	7,988,959
2026-07-14	8.050	8.490	8.050	8.350	8.350	17,373,294
2026-07-13	8.020	8.160	8.020	8.050	8.050	6,945,041
2026-07-12	7.950	8.090	7.950	8.020	8.020	6,116,039
2026-07-09	8.130	8.160	7.950	7.950	7.950	11,582,353
2026-07-08	7.750	8.160	7.750	8.130	8.130	19,946,906
2026-07-07	7.760	7.850	7.700	7.750	7.750	7,108,610
2026-07-06	7.850	7.880	7.740	7.760	7.760	6,340,158
2026-07-05	7.780	7.870	7.780	7.850	7.850	4,001,775
2026-07-01	7.750	7.840	7.650	7.780	7.780	3,388,140
2026-06-30	7.520	7.750	7.520	7.750	7.750	4,412,412
2026-06-29	7.430	7.580	7.420	7.520	7.520	2,997,776
2026-06-28	7.600	7.630	7.420	7.430	7.430	3,414,731
2026-06-25	7.670	7.710	7.530	7.600	7.600	3,710,574
2026-06-24	7.600	7.740	7.590	7.670	7.670	3,810,306
2026-06-23	7.770	7.830	7.580	7.600	7.600	7,795,533
2026-06-22	7.800	7.860	7.750	7.770	7.770	6,319,548
2026-06-21	7.800	7.900	7.740	7.800	7.800	7,896,776
2026-06-17	7.850	7.890	7.770	7.800	7.800	3,881,636
2026-06-16	7.810	7.970	7.810	7.850	7.850	4,042,362
2026-06-15	7.900	7.950	7.710	7.810	7.810	9,731,983
2026-06-14	7.950	8.060	7.840	7.900	7.900	7,257,323
2026-06-11	8.140	8.190	7.920	7.950	7.950	9,105,850
2026-06-10	8.260	8.390	8.090	8.140	8.140	5,681,391
2026-06-09	8.310	8.360	8.100	8.260	8.260	3,363,644
2026-06-08	8.190	8.490	8.190	8.310	8.310	10,737,985
2026-06-07	8.320	8.350	8.140	8.190	8.190	6,627,868
2026-06-04	8.390	8.440	8.300	8.320	8.320	4,636,428
2026-06-03	8.410	8.530	8.250	8.390	8.390	6,130,798
2026-06-02	8.460	8.520	8.390	8.410	8.410	5,215,389
2026-06-01	8.260	8.590	8.250	8.460	8.460	8,157,350
2026-05-25	8.250	8.290	8.120	8.260	8.260	4,546,917
2026-05-24	8.410	8.410	8.150	8.250	8.250	5,418,302
2026-05-21	8.400	8.450	8.300	8.410	8.410	5,261,531
2026-05-20	8.700	8.750	8.320	8.400	8.400	6,116,299
2026-05-19	8.870	8.870	8.680	8.700	8.700	7,883,658
2026-05-18	8.850	9.150	8.850	8.870	8.870	23,863,608
2026-05-17	8.500	8.940	8.500	8.850	8.850	25,290,886
2026-05-14	8.530	8.610	8.450	8.500	8.500	15,520,540
2026-05-13	8.590	8.650	8.500	8.530	8.530	8,500,343
2026-05-12	8.560	8.620	8.490	8.590	8.590	9,630,033
2026-05-11	8.400	8.650	8.400	8.560	8.560	10,713,912
2026-05-10	8.260	8.400	8.260	8.400	8.400	5,806,174
2026-05-06	8.600	8.650	8.240	8.260	8.260	17,328,893
2026-05-05	8.640	8.770	8.570	8.600	8.600	9,463,317
2026-05-04	8.560	8.700	8.460	8.640	8.640	15,001,587
2026-05-03	8.600	8.670	8.510	8.560	8.560	7,446,430
2026-04-30	8.310	8.820	8.310	8.600	8.600	27,797,165
2026-04-29	8.400	8.440	8.280	8.310	8.310	9,406,856
2026-04-28	8.350	8.510	8.350	8.400	8.400	19,064,014
2026-04-27	8.170	8.390	8.170	8.350	8.350	22,576,455
2026-04-26	8.040	8.250	8.040	8.170	8.170	12,349,402
2026-04-23	7.830	8.110	7.830	8.040	8.040	12,027,334
2026-04-22	7.720	7.950	7.720	7.830	7.830	10,281,966
2026-04-21	7.880	7.900	7.680	7.720	7.720	12,410,592
2026-04-20	8.200	8.200	7.860	7.880	7.880	8,270,336

← NewerPage 2 of 21 · 1,214 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.