Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 8.250 | 8.250 | 8.150 | 8.200 | 8.000 | 9,288,763 |
| 2026-04-16 | 8.340 | 8.390 | 8.200 | 8.250 | 8.049 | 12,578,051 |
| 2026-04-15 | 8.250 | 8.350 | 8.210 | 8.340 | 8.137 | 7,972,063 |
| 2026-04-14 | 8.230 | 8.330 | 8.200 | 8.250 | 8.049 | 8,744,320 |
| 2026-04-09 | 8.290 | 8.390 | 8.190 | 8.230 | 8.029 | 11,608,151 |
| 2026-04-08 | 8.600 | 8.600 | 8.080 | 8.290 | 8.088 | 21,166,013 |
| 2026-04-07 | 8.570 | 8.680 | 8.560 | 8.600 | 8.390 | 9,302,167 |
| 2026-04-06 | 8.700 | 8.750 | 8.560 | 8.570 | 8.361 | 5,571,326 |
| 2026-04-05 | 8.490 | 8.740 | 8.480 | 8.700 | 8.488 | 8,165,379 |
| 2026-04-02 | 8.380 | 8.640 | 8.380 | 8.490 | 8.283 | 15,032,851 |
| 2026-04-01 | 8.280 | 8.420 | 8.280 | 8.380 | 8.176 | 10,598,323 |
| 2026-03-31 | 8.300 | 8.400 | 8.200 | 8.280 | 8.078 | 11,951,880 |
| 2026-03-30 | 8.650 | 8.720 | 8.270 | 8.300 | 8.098 | 18,056,079 |
| 2026-03-29 | 8.500 | 8.760 | 8.500 | 8.650 | 8.439 | 28,322,668 |
| 2026-03-26 | 8.600 | 8.650 | 8.460 | 8.500 | 8.293 | 12,270,991 |
| 2026-03-25 | 8.750 | 8.850 | 8.540 | 8.600 | 8.390 | 16,735,821 |
| 2026-03-24 | 8.770 | 8.890 | 8.650 | 8.750 | 8.537 | 24,910,660 |
| 2026-03-18 | 9.000 | 9.040 | 8.630 | 8.770 | 8.556 | 18,773,626 |
| 2026-03-17 | 9.200 | 9.300 | 8.910 | 9.000 | 8.781 | 16,605,421 |
| 2026-03-16 | 9.380 | 9.640 | 9.130 | 9.200 | 8.976 | 33,308,985 |
| 2026-03-15 | 9.120 | 9.510 | 9.120 | 9.380 | 9.151 | 34,063,498 |
| 2026-03-12 | 8.880 | 9.400 | 8.880 | 9.120 | 8.898 | 42,297,837 |
| 2026-03-11 | 8.570 | 9.000 | 8.570 | 8.880 | 8.663 | 32,050,162 |
| 2026-03-10 | 9.310 | 9.310 | 8.350 | 8.570 | 8.361 | 33,435,271 |
| 2026-03-09 | 8.810 | 9.850 | 8.810 | 9.310 | 9.083 | 84,259,785 |
| 2026-03-08 | 7.610 | 8.850 | 7.610 | 8.810 | 8.595 | 60,034,686 |
| 2026-03-05 | 7.530 | 7.700 | 7.480 | 7.610 | 7.424 | 12,537,659 |
| 2026-03-04 | 7.390 | 7.850 | 7.390 | 7.530 | 7.346 | 33,229,029 |
| 2026-03-03 | 7.040 | 7.470 | 6.950 | 7.390 | 7.210 | 21,552,959 |
| 2026-03-02 | 7.030 | 7.110 | 6.990 | 7.040 | 6.868 | 4,318,982 |
| 2026-03-01 | 7.110 | 7.110 | 6.790 | 7.030 | 6.859 | 7,420,677 |
| 2026-02-26 | 7.130 | 7.240 | 7.100 | 7.110 | 6.937 | 7,941,745 |
| 2026-02-25 | 7.330 | 7.480 | 7.040 | 7.130 | 6.956 | 62,176,889 |
| 2026-02-24 | 7.250 | 7.470 | 7.230 | 7.330 | 7.151 | 11,538,214 |
| 2026-02-23 | 7.150 | 7.250 | 7.150 | 7.250 | 7.073 | 3,955,966 |
| 2026-02-22 | 7.220 | 7.280 | 7.100 | 7.150 | 6.976 | 7,386,993 |
| 2026-02-19 | 7.450 | 7.510 | 7.200 | 7.220 | 7.044 | 8,316,045 |
| 2026-02-18 | 7.410 | 7.540 | 7.390 | 7.450 | 7.268 | 15,552,758 |
| 2026-02-17 | 7.240 | 7.510 | 7.210 | 7.410 | 7.229 | 20,883,034 |
| 2026-02-16 | 7.110 | 7.370 | 7.110 | 7.240 | 7.063 | 29,967,877 |
| 2026-02-15 | 7.100 | 7.220 | 7.080 | 7.110 | 6.937 | 14,261,343 |
| 2026-02-12 | 7.110 | 7.180 | 7.080 | 7.100 | 6.927 | 3,507,161 |
| 2026-02-11 | 7.190 | 7.220 | 7.090 | 7.110 | 6.937 | 6,211,871 |
| 2026-02-10 | 7.210 | 7.250 | 7.180 | 7.190 | 7.015 | 3,272,068 |
| 2026-02-09 | 7.170 | 7.300 | 7.150 | 7.210 | 7.034 | 8,055,736 |
| 2026-02-08 | 7.020 | 7.200 | 7.020 | 7.170 | 6.995 | 5,345,551 |
| 2026-02-05 | 7.100 | 7.150 | 7.020 | 7.020 | 6.849 | 3,580,801 |
| 2026-02-04 | 7.040 | 7.150 | 7.040 | 7.100 | 6.927 | 5,087,474 |
| 2026-02-03 | 7.040 | 7.150 | 7.030 | 7.040 | 6.868 | 4,646,287 |
| 2026-02-02 | 7.000 | 7.050 | 6.970 | 7.040 | 6.868 | 2,993,540 |
| 2026-02-01 | 7.070 | 7.180 | 6.960 | 7.000 | 6.829 | 2,696,760 |
| 2026-01-28 | 7.120 | 7.240 | 7.060 | 7.070 | 6.898 | 4,140,893 |
| 2026-01-27 | 7.170 | 7.190 | 7.070 | 7.120 | 6.946 | 2,465,888 |
| 2026-01-26 | 7.200 | 7.270 | 7.150 | 7.170 | 6.995 | 3,149,065 |
| 2026-01-25 | 7.080 | 7.380 | 7.080 | 7.200 | 7.024 | 13,290,462 |
| 2026-01-22 | 6.950 | 7.160 | 6.950 | 7.080 | 6.907 | 6,773,369 |
| 2026-01-21 | 6.950 | 6.970 | 6.880 | 6.950 | 6.781 | 1,599,655 |
| 2026-01-20 | 6.910 | 6.970 | 6.880 | 6.950 | 6.781 | 1,957,651 |
| 2026-01-19 | 6.840 | 6.950 | 6.840 | 6.910 | 6.742 | 1,926,584 |
| 2026-01-18 | 6.800 | 6.970 | 6.800 | 6.840 | 6.673 | 1,068,916 |
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.