Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.650 | 7.810 | 7.530 | 7.550 | 6.976 | 20,391,971 |
| 2025-07-27 | 7.500 | 7.760 | 7.500 | 7.650 | 7.069 | 14,420,544 |
| 2025-07-23 | 7.520 | 7.620 | 7.450 | 7.500 | 6.930 | 12,703,816 |
| 2025-07-22 | 7.680 | 7.750 | 7.520 | 7.520 | 6.948 | 33,608,017 |
| 2025-07-21 | 7.750 | 7.820 | 7.660 | 7.680 | 7.096 | 20,391,084 |
| 2025-07-20 | 7.770 | 7.850 | 7.750 | 7.750 | 7.161 | 12,842,334 |
| 2025-07-17 | 7.870 | 8.000 | 7.770 | 7.770 | 7.179 | 18,047,070 |
| 2025-07-16 | 7.710 | 8.070 | 7.710 | 7.870 | 7.272 | 44,218,112 |
| 2025-07-15 | 7.590 | 7.820 | 7.590 | 7.710 | 7.124 | 17,035,464 |
| 2025-07-14 | 7.550 | 7.770 | 7.520 | 7.590 | 7.013 | 5,986,754 |
| 2025-07-13 | 7.600 | 7.650 | 7.500 | 7.550 | 6.976 | 2,607,197 |
| 2025-07-10 | 7.700 | 7.740 | 7.600 | 7.600 | 7.022 | 1,891,772 |
| 2025-07-09 | 7.700 | 7.880 | 7.620 | 7.700 | 7.115 | 5,083,683 |
| 2025-07-07 | 7.410 | 7.720 | 7.390 | 7.700 | 7.115 | 9,442,763 |
| 2025-07-06 | 7.390 | 7.450 | 7.390 | 7.410 | 6.847 | 1,284,724 |
| 2025-07-02 | 7.360 | 7.430 | 7.360 | 7.390 | 6.828 | 852,752 |
| 2025-07-01 | 7.430 | 7.480 | 7.360 | 7.360 | 6.801 | 1,685,796 |
| 2025-06-30 | 7.650 | 7.680 | 7.400 | 7.430 | 6.865 | 5,450,817 |
| 2025-06-29 | 7.540 | 7.760 | 7.540 | 7.650 | 7.069 | 3,508,114 |
| 2025-06-25 | 7.550 | 7.590 | 7.490 | 7.540 | 6.967 | 1,469,392 |
| 2025-06-24 | 7.610 | 7.630 | 7.520 | 7.550 | 6.976 | 1,669,330 |
| 2025-06-23 | 7.050 | 7.620 | 7.050 | 7.610 | 7.032 | 7,001,870 |
| 2025-06-22 | 7.010 | 7.070 | 6.810 | 7.050 | 6.514 | 1,047,359 |
| 2025-06-19 | 7.060 | 7.100 | 6.970 | 7.010 | 6.477 | 1,033,667 |
| 2025-06-18 | 7.090 | 7.140 | 7.020 | 7.060 | 6.523 | 848,276 |
| 2025-06-17 | 7.190 | 7.240 | 7.080 | 7.090 | 6.551 | 878,677 |
| 2025-06-16 | 7.220 | 7.380 | 7.190 | 7.190 | 6.644 | 1,061,994 |
| 2025-06-15 | 7.440 | 7.440 | 7.010 | 7.220 | 6.671 | 1,684,670 |
| 2025-06-12 | 7.540 | 7.540 | 7.420 | 7.440 | 6.875 | 1,427,616 |
| 2025-06-11 | 7.560 | 7.630 | 7.530 | 7.540 | 6.967 | 1,733,392 |
| 2025-06-10 | 7.490 | 7.590 | 7.490 | 7.560 | 6.985 | 1,734,371 |
| 2025-06-04 | 7.480 | 7.520 | 7.460 | 7.490 | 6.921 | 796,879 |
| 2025-06-03 | 7.450 | 7.550 | 7.450 | 7.480 | 6.911 | 912,765 |
| 2025-06-02 | 7.450 | 7.530 | 7.430 | 7.450 | 6.884 | 917,190 |
| 2025-06-01 | 7.460 | 7.500 | 7.410 | 7.450 | 6.884 | 596,934 |
| 2025-05-29 | 7.500 | 7.530 | 7.460 | 7.460 | 6.893 | 966,066 |
| 2025-05-28 | 7.520 | 7.560 | 7.500 | 7.500 | 6.930 | 949,336 |
| 2025-05-27 | 7.520 | 7.530 | 7.490 | 7.520 | 6.948 | 680,933 |
| 2025-05-26 | 7.530 | 7.580 | 7.510 | 7.520 | 6.948 | 768,602 |
| 2025-05-25 | 7.440 | 7.580 | 7.430 | 7.530 | 6.958 | 1,475,881 |
| 2025-05-22 | 7.420 | 7.450 | 7.400 | 7.440 | 6.875 | 898,300 |
| 2025-05-21 | 7.420 | 7.460 | 7.390 | 7.420 | 6.856 | 1,275,784 |
| 2025-05-20 | 7.400 | 7.500 | 7.400 | 7.420 | 6.856 | 1,025,570 |
| 2025-05-19 | 7.430 | 7.490 | 7.400 | 7.400 | 6.838 | 778,296 |
| 2025-05-18 | 7.470 | 7.600 | 7.430 | 7.430 | 6.865 | 1,334,047 |
| 2025-05-15 | 7.500 | 7.530 | 7.460 | 7.470 | 6.902 | 1,142,816 |
| 2025-05-14 | 7.520 | 7.600 | 7.500 | 7.500 | 6.930 | 1,394,587 |
| 2025-05-13 | 7.560 | 7.600 | 7.520 | 7.520 | 6.948 | 1,006,016 |
| 2025-05-12 | 7.560 | 7.610 | 7.530 | 7.560 | 6.985 | 804,418 |
| 2025-05-11 | 7.620 | 7.670 | 7.540 | 7.560 | 6.985 | 780,150 |
| 2025-05-08 | 7.660 | 7.680 | 7.500 | 7.620 | 7.041 | 1,987,974 |
| 2025-05-07 | 7.720 | 7.770 | 7.650 | 7.660 | 7.078 | 2,178,055 |
| 2025-05-06 | 7.740 | 7.800 | 7.720 | 7.720 | 7.133 | 1,077,811 |
| 2025-05-05 | 7.770 | 7.830 | 7.710 | 7.740 | 7.152 | 1,183,647 |
| 2025-05-04 | 7.750 | 7.850 | 7.750 | 7.770 | 7.179 | 1,021,861 |
| 2025-04-30 | 7.800 | 7.800 | 7.740 | 7.750 | 7.161 | 919,533 |
| 2025-04-29 | 7.800 | 7.820 | 7.750 | 7.800 | 7.207 | 991,939 |
| 2025-04-28 | 7.800 | 7.850 | 7.720 | 7.800 | 7.207 | 1,075,330 |
| 2025-04-27 | 7.730 | 7.850 | 7.700 | 7.800 | 7.207 | 1,480,355 |
| 2025-04-23 | 7.650 | 7.730 | 7.630 | 7.730 | 7.142 | 899,798 |
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.