Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.900 | 6.910 | 6.870 | 6.880 | 6.712 | 2,052,207 |
| 2025-10-20 | 6.910 | 6.960 | 6.900 | 6.900 | 6.732 | 2,610,415 |
| 2025-10-19 | 6.840 | 6.920 | 6.840 | 6.910 | 6.742 | 2,165,313 |
| 2025-10-16 | 6.860 | 6.890 | 6.830 | 6.840 | 6.673 | 2,146,723 |
| 2025-10-15 | 6.880 | 6.890 | 6.840 | 6.860 | 6.693 | 1,617,553 |
| 2025-10-14 | 6.900 | 6.950 | 6.880 | 6.880 | 6.712 | 2,724,602 |
| 2025-10-13 | 7.560 | 7.560 | 6.770 | 6.900 | 6.732 | 8,265,182 |
| 2025-10-12 | 7.620 | 7.640 | 7.540 | 7.560 | 6.985 | 6,998,296 |
| 2025-10-08 | 7.680 | 7.690 | 7.620 | 7.620 | 7.041 | 3,669,189 |
| 2025-10-07 | 7.700 | 7.750 | 7.670 | 7.680 | 7.096 | 2,516,053 |
| 2025-10-06 | 7.690 | 7.780 | 7.670 | 7.700 | 7.115 | 7,276,364 |
| 2025-10-05 | 7.560 | 7.690 | 7.560 | 7.690 | 7.106 | 3,408,551 |
| 2025-10-02 | 7.550 | 7.610 | 7.530 | 7.560 | 6.985 | 1,763,694 |
| 2025-10-01 | 7.570 | 7.610 | 7.520 | 7.550 | 6.976 | 4,142,639 |
| 2025-09-30 | 7.550 | 7.610 | 7.550 | 7.570 | 6.995 | 5,248,273 |
| 2025-09-29 | 7.580 | 7.660 | 7.530 | 7.550 | 6.976 | 4,792,329 |
| 2025-09-28 | 7.520 | 7.650 | 7.520 | 7.580 | 7.004 | 3,784,332 |
| 2025-09-25 | 7.480 | 7.630 | 7.480 | 7.520 | 6.948 | 3,869,462 |
| 2025-09-24 | 7.380 | 7.480 | 7.380 | 7.480 | 6.911 | 2,243,577 |
| 2025-09-23 | 7.390 | 7.450 | 7.350 | 7.380 | 6.819 | 1,156,973 |
| 2025-09-22 | 7.420 | 7.460 | 7.380 | 7.390 | 6.828 | 1,307,901 |
| 2025-09-21 | 7.430 | 7.480 | 7.410 | 7.420 | 6.856 | 990,317 |
| 2025-09-18 | 7.440 | 7.500 | 7.420 | 7.430 | 6.865 | 2,019,258 |
| 2025-09-17 | 7.350 | 7.460 | 7.310 | 7.440 | 6.875 | 2,554,650 |
| 2025-09-16 | 7.390 | 7.410 | 7.300 | 7.350 | 6.791 | 2,412,521 |
| 2025-09-15 | 7.430 | 7.450 | 7.380 | 7.390 | 6.828 | 1,464,675 |
| 2025-09-14 | 7.410 | 7.450 | 7.410 | 7.430 | 6.865 | 1,047,843 |
| 2025-09-11 | 7.420 | 7.460 | 7.410 | 7.410 | 6.847 | 1,345,377 |
| 2025-09-10 | 7.310 | 7.450 | 7.310 | 7.420 | 6.856 | 2,134,598 |
| 2025-09-09 | 7.320 | 7.360 | 7.310 | 7.310 | 6.754 | 1,918,538 |
| 2025-09-08 | 7.310 | 7.340 | 7.300 | 7.320 | 6.764 | 1,761,846 |
| 2025-09-07 | 7.310 | 7.360 | 7.290 | 7.310 | 6.754 | 1,516,134 |
| 2025-09-03 | 7.370 | 7.390 | 7.300 | 7.310 | 6.754 | 2,089,598 |
| 2025-09-02 | 7.380 | 7.420 | 7.350 | 7.370 | 6.810 | 1,615,393 |
| 2025-09-01 | 7.360 | 7.400 | 7.310 | 7.380 | 6.819 | 1,844,989 |
| 2025-08-31 | 7.400 | 7.460 | 7.340 | 7.360 | 6.801 | 2,186,391 |
| 2025-08-28 | 7.380 | 7.470 | 7.380 | 7.400 | 6.838 | 3,410,705 |
| 2025-08-27 | 7.330 | 7.410 | 7.330 | 7.380 | 6.819 | 2,079,599 |
| 2025-08-26 | 7.420 | 7.440 | 7.330 | 7.330 | 6.773 | 2,648,596 |
| 2025-08-25 | 7.450 | 7.470 | 7.390 | 7.420 | 6.856 | 2,425,029 |
| 2025-08-24 | 7.410 | 7.490 | 7.400 | 7.450 | 6.884 | 2,398,241 |
| 2025-08-21 | 7.440 | 7.480 | 7.400 | 7.410 | 6.847 | 2,832,588 |
| 2025-08-20 | 7.480 | 7.520 | 7.420 | 7.440 | 6.875 | 5,976,452 |
| 2025-08-19 | 7.500 | 7.660 | 7.470 | 7.480 | 6.911 | 10,076,452 |
| 2025-08-18 | 7.270 | 7.500 | 7.270 | 7.500 | 6.930 | 8,767,109 |
| 2025-08-17 | 7.270 | 7.290 | 7.240 | 7.270 | 6.717 | 2,830,524 |
| 2025-08-14 | 7.260 | 7.320 | 7.230 | 7.270 | 6.717 | 3,005,252 |
| 2025-08-13 | 7.300 | 7.350 | 7.250 | 7.260 | 6.708 | 4,790,572 |
| 2025-08-12 | 7.310 | 7.360 | 7.300 | 7.300 | 6.745 | 5,433,186 |
| 2025-08-11 | 7.370 | 7.410 | 7.310 | 7.310 | 6.754 | 10,647,703 |
| 2025-08-10 | 7.380 | 7.420 | 7.360 | 7.370 | 6.810 | 4,421,056 |
| 2025-08-07 | 7.390 | 7.430 | 7.340 | 7.380 | 6.819 | 8,616,779 |
| 2025-08-06 | 7.430 | 7.540 | 7.390 | 7.390 | 6.828 | 8,338,193 |
| 2025-08-05 | 7.400 | 7.510 | 7.400 | 7.430 | 6.865 | 9,791,961 |
| 2025-08-04 | 7.310 | 7.440 | 7.310 | 7.400 | 6.838 | 10,355,159 |
| 2025-08-03 | 7.370 | 7.370 | 7.260 | 7.310 | 6.754 | 6,506,737 |
| 2025-07-31 | 7.250 | 7.420 | 7.230 | 7.370 | 6.810 | 10,810,829 |
| 2025-07-30 | 7.470 | 7.640 | 7.210 | 7.250 | 6.699 | 16,906,679 |
| 2025-07-29 | 7.550 | 7.590 | 7.440 | 7.470 | 6.902 | 9,663,171 |
| 2025-07-28 | 7.650 | 7.810 | 7.530 | 7.550 | 6.976 | 20,391,971 |
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.