Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	3.780	3.840	3.780	3.840	3.099	2,276,112
2022-01-31	3.680	3.790	3.650	3.780	3.050	1,866,805
2022-01-30	3.650	3.790	3.650	3.680	2.969	8,016,406
2022-01-26	3.650	3.680	3.630	3.650	2.945	1,068,097
2022-01-25	3.730	3.740	3.610	3.650	2.945	2,653,021
2022-01-24	3.760	3.800	3.670	3.730	3.010	7,148,551
2022-01-23	3.890	3.890	3.740	3.760	3.034	5,521,275
2022-01-20	4.010	4.040	3.880	3.890	3.139	10,273,741
2022-01-19	4.120	4.120	3.990	4.010	3.236	4,024,412
2022-01-18	4.100	4.200	4.080	4.120	3.324	4,322,609
2022-01-17	4.080	4.210	4.080	4.100	3.308	8,986,496
2022-01-16	4.020	4.090	3.970	4.080	3.292	5,408,778
2022-01-13	4.080	4.170	3.990	4.020	3.244	7,262,461
2022-01-12	3.870	4.100	3.870	4.080	3.292	16,133,253
2022-01-11	3.910	3.930	3.830	3.870	3.123	1,458,973
2022-01-10	3.840	3.980	3.840	3.910	3.155	5,118,297
2022-01-09	3.900	3.930	3.830	3.840	3.099	1,173,801
2022-01-05	3.990	4.030	3.880	3.900	3.147	6,862,032
2022-01-04	3.750	4.040	3.750	3.990	3.220	12,381,940
2022-01-03	3.700	3.770	3.700	3.750	3.026	2,376,099
2022-01-02	3.660	3.760	3.630	3.700	2.986	2,730,503
2021-12-30	3.640	3.700	3.620	3.660	2.953	1,500,836
2021-12-29	3.640	3.690	3.630	3.640	2.937	1,622,825
2021-12-28	3.550	3.680	3.550	3.640	2.937	2,867,644
2021-12-27	3.550	3.660	3.530	3.550	2.865	2,054,186
2021-12-26	3.540	3.640	3.510	3.550	2.865	2,166,863
2021-12-23	3.480	3.560	3.480	3.540	2.856	1,994,932
2021-12-22	3.420	3.490	3.410	3.480	2.808	1,471,961
2021-12-21	3.430	3.510	3.410	3.420	2.760	2,852,229
2021-12-20	3.620	3.620	3.400	3.430	2.768	4,354,065
2021-12-19	3.630	3.720	3.610	3.620	2.921	862,593
2021-12-16	3.570	3.670	3.570	3.630	2.929	607,560
2021-12-15	3.600	3.650	3.560	3.570	2.881	556,257
2021-12-14	3.620	3.700	3.590	3.600	2.905	830,088
2021-12-13	3.740	3.750	3.620	3.620	2.921	2,100,434
2021-12-12	3.700	3.810	3.690	3.740	3.018	2,892,684
2021-12-09	3.590	3.740	3.590	3.700	2.986	2,152,318
2021-12-08	3.540	3.610	3.500	3.590	2.897	3,156,705
2021-12-07	3.450	3.650	3.450	3.540	2.856	4,909,635
2021-12-06	3.490	3.530	3.430	3.450	2.784	1,717,821
2021-12-05	3.470	3.490	3.430	3.490	2.816	835,962
2021-12-02	3.490	3.550	3.450	3.470	2.800	1,695,454
2021-12-01	3.480	3.540	3.450	3.490	2.816	2,188,989
2021-11-30	3.420	3.560	3.400	3.480	2.808	4,292,950
2021-11-29	3.510	3.600	3.360	3.420	2.760	2,517,711
2021-11-28	3.700	3.700	3.330	3.510	2.832	699,162
2021-11-25	3.700	3.770	3.680	3.700	2.986	529,738
2021-11-24	3.740	3.770	3.680	3.700	2.986	247,337
2021-11-23	3.650	3.800	3.650	3.740	3.018	479,873
2021-11-22	3.580	3.680	3.520	3.650	2.945	322,731
2021-11-21	3.660	3.720	3.510	3.580	2.889	631,864
2021-11-18	3.760	3.820	3.650	3.660	2.953	625,878
2021-11-17	3.670	3.770	3.670	3.760	3.034	456,668
2021-11-16	3.780	3.780	3.640	3.670	2.961	642,733
2021-11-15	3.850	3.900	3.760	3.780	3.050	807,341
2021-11-14	3.960	4.000	3.840	3.850	3.107	1,502,421
2021-11-11	3.800	3.990	3.800	3.960	3.195	1,234,695
2021-11-10	3.930	3.950	3.650	3.800	3.066	2,477,097
2021-11-09	4.070	4.130	3.910	3.930	3.171	3,246,542
2021-11-08	4.350	4.440	3.960	4.070	3.284	5,524,091

← NewerPage 20 of 21 · 1,216 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.