Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.640 | 7.690 | 7.600 | 7.650 | 7.069 | 577,672 |
| 2025-04-17 | 7.680 | 7.700 | 7.600 | 7.640 | 7.059 | 946,018 |
| 2025-04-16 | 7.710 | 7.740 | 7.640 | 7.680 | 7.096 | 903,053 |
| 2025-04-15 | 7.690 | 7.760 | 7.650 | 7.710 | 7.124 | 989,169 |
| 2025-04-14 | 7.630 | 7.690 | 7.630 | 7.690 | 7.106 | 825,106 |
| 2025-04-13 | 7.550 | 7.660 | 7.550 | 7.630 | 7.050 | 948,811 |
| 2025-04-10 | 7.420 | 7.650 | 7.420 | 7.550 | 6.976 | 1,114,355 |
| 2025-04-09 | 7.670 | 7.700 | 7.300 | 7.420 | 6.856 | 3,023,429 |
| 2025-04-08 | 7.570 | 7.710 | 7.570 | 7.670 | 7.087 | 1,958,451 |
| 2025-04-07 | 7.540 | 7.610 | 7.360 | 7.570 | 6.995 | 1,545,157 |
| 2025-04-06 | 7.930 | 7.930 | 7.400 | 7.540 | 6.967 | 2,396,227 |
| 2025-04-03 | 8.000 | 8.000 | 7.860 | 7.930 | 7.327 | 976,870 |
| 2025-03-27 | 7.700 | 8.010 | 7.700 | 8.000 | 7.392 | 3,197,265 |
| 2025-03-26 | 7.680 | 7.710 | 7.650 | 7.700 | 7.115 | 692,753 |
| 2025-03-25 | 7.680 | 7.730 | 7.660 | 7.680 | 7.096 | 950,549 |
| 2025-03-24 | 7.730 | 7.780 | 7.660 | 7.680 | 7.096 | 884,078 |
| 2025-03-23 | 7.690 | 7.840 | 7.650 | 7.730 | 7.142 | 2,560,381 |
| 2025-03-20 | 7.730 | 7.800 | 7.660 | 7.690 | 7.106 | 1,627,420 |
| 2025-03-19 | 7.780 | 7.840 | 7.730 | 7.730 | 7.142 | 2,345,822 |
| 2025-03-18 | 7.850 | 7.900 | 7.770 | 7.780 | 7.189 | 2,874,941 |
| 2025-03-17 | 7.940 | 8.020 | 7.840 | 7.850 | 7.253 | 1,467,947 |
| 2025-03-16 | 7.820 | 8.020 | 7.820 | 7.940 | 7.337 | 2,459,563 |
| 2025-03-13 | 7.810 | 7.930 | 7.770 | 7.820 | 7.226 | 2,569,862 |
| 2025-03-12 | 7.900 | 7.900 | 7.810 | 7.810 | 7.216 | 881,090 |
| 2025-03-11 | 7.860 | 7.900 | 7.800 | 7.900 | 7.300 | 722,929 |
| 2025-03-10 | 7.760 | 7.920 | 7.760 | 7.860 | 7.263 | 1,958,407 |
| 2025-03-09 | 7.760 | 7.830 | 7.750 | 7.760 | 7.170 | 1,323,974 |
| 2025-03-06 | 7.740 | 7.830 | 7.700 | 7.760 | 7.170 | 6,005,793 |
| 2025-03-05 | 7.880 | 7.960 | 7.730 | 7.740 | 7.152 | 1,890,705 |
| 2025-03-04 | 7.940 | 7.990 | 7.850 | 7.880 | 7.281 | 2,013,415 |
| 2025-03-03 | 7.950 | 8.040 | 7.930 | 7.940 | 7.337 | 1,138,817 |
| 2025-03-02 | 7.900 | 8.000 | 7.900 | 7.950 | 7.346 | 378,608 |
| 2025-02-27 | 7.900 | 8.010 | 7.900 | 7.900 | 7.300 | 602,479 |
| 2025-02-26 | 8.000 | 8.040 | 7.900 | 7.900 | 7.300 | 805,661 |
| 2025-02-25 | 7.960 | 8.080 | 7.960 | 8.000 | 7.392 | 2,749,679 |
| 2025-02-24 | 8.080 | 8.100 | 7.960 | 7.960 | 7.355 | 1,109,368 |
| 2025-02-23 | 8.110 | 8.130 | 8.010 | 8.080 | 7.466 | 1,704,124 |
| 2025-02-20 | 8.010 | 8.120 | 7.980 | 8.110 | 7.494 | 2,072,657 |
| 2025-02-19 | 7.980 | 8.150 | 7.980 | 8.010 | 7.401 | 2,390,978 |
| 2025-02-18 | 7.750 | 8.050 | 7.740 | 7.980 | 7.373 | 4,541,935 |
| 2025-02-17 | 7.800 | 7.870 | 7.750 | 7.750 | 7.161 | 2,071,585 |
| 2025-02-16 | 7.800 | 7.890 | 7.770 | 7.800 | 7.207 | 7,037,166 |
| 2025-02-13 | 7.800 | 7.930 | 7.750 | 7.800 | 7.207 | 2,892,979 |
| 2025-02-12 | 7.660 | 7.830 | 7.510 | 7.800 | 7.207 | 4,482,605 |
| 2025-02-11 | 7.750 | 7.850 | 7.660 | 7.660 | 7.078 | 3,888,916 |
| 2025-02-10 | 7.750 | 7.830 | 7.720 | 7.750 | 7.161 | 1,769,269 |
| 2025-02-09 | 7.800 | 7.930 | 7.740 | 7.750 | 7.161 | 2,617,579 |
| 2025-02-06 | 7.880 | 7.940 | 7.770 | 7.800 | 7.207 | 3,426,035 |
| 2025-02-05 | 7.920 | 8.020 | 7.870 | 7.880 | 7.281 | 1,066,164 |
| 2025-02-04 | 7.920 | 8.080 | 7.890 | 7.920 | 7.318 | 1,370,138 |
| 2025-02-03 | 8.040 | 8.200 | 7.900 | 7.920 | 7.318 | 3,429,382 |
| 2025-02-02 | 8.000 | 8.210 | 7.870 | 8.040 | 7.429 | 2,801,545 |
| 2025-01-30 | 8.130 | 8.200 | 7.990 | 8.000 | 7.392 | 1,672,209 |
| 2025-01-29 | 8.270 | 8.270 | 8.100 | 8.130 | 7.512 | 2,756,030 |
| 2025-01-28 | 8.000 | 8.270 | 7.980 | 8.270 | 7.641 | 3,413,318 |
| 2025-01-27 | 8.270 | 8.390 | 8.000 | 8.000 | 7.392 | 6,314,396 |
| 2025-01-26 | 7.700 | 8.350 | 7.700 | 8.270 | 7.641 | 13,901,243 |
| 2025-01-23 | 7.750 | 7.810 | 7.690 | 7.700 | 7.115 | 1,154,453 |
| 2025-01-22 | 7.700 | 7.790 | 7.700 | 7.750 | 7.161 | 862,741 |
| 2025-01-21 | 7.690 | 7.770 | 7.660 | 7.700 | 7.115 | 590,871 |
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.