Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.810 | 7.860 | 7.690 | 7.690 | 7.106 | 927,181 |
| 2025-01-19 | 7.800 | 7.900 | 7.780 | 7.810 | 7.216 | 974,663 |
| 2025-01-16 | 7.800 | 7.910 | 7.780 | 7.800 | 7.207 | 2,027,203 |
| 2025-01-15 | 7.540 | 7.850 | 7.540 | 7.800 | 7.207 | 2,330,847 |
| 2025-01-14 | 7.530 | 7.700 | 7.430 | 7.540 | 6.967 | 1,216,198 |
| 2025-01-13 | 7.760 | 7.920 | 7.530 | 7.530 | 6.958 | 5,428,172 |
| 2025-01-12 | 7.450 | 7.770 | 7.370 | 7.760 | 7.170 | 4,615,832 |
| 2025-01-09 | 7.440 | 7.490 | 7.430 | 7.450 | 6.884 | 628,476 |
| 2025-01-08 | 7.430 | 7.520 | 7.410 | 7.440 | 6.875 | 713,591 |
| 2025-01-06 | 7.520 | 7.570 | 7.430 | 7.430 | 6.865 | 1,005,215 |
| 2025-01-05 | 7.520 | 7.610 | 7.520 | 7.520 | 6.948 | 1,216,384 |
| 2025-01-02 | 7.370 | 7.600 | 7.370 | 7.520 | 6.948 | 740,413 |
| 2024-12-31 | 7.250 | 7.490 | 7.250 | 7.370 | 6.810 | 1,277,099 |
| 2024-12-30 | 7.580 | 7.650 | 7.200 | 7.250 | 6.699 | 1,749,445 |
| 2024-12-29 | 7.690 | 7.760 | 7.580 | 7.580 | 7.004 | 511,049 |
| 2024-12-26 | 7.770 | 7.800 | 7.680 | 7.690 | 7.106 | 460,855 |
| 2024-12-25 | 7.600 | 7.800 | 7.600 | 7.770 | 7.179 | 0 |
| 2024-12-24 | 7.700 | 7.700 | 7.540 | 7.600 | 7.022 | 811,302 |
| 2024-12-23 | 7.630 | 7.710 | 7.610 | 7.700 | 7.115 | 1,696,477 |
| 2024-12-22 | 7.660 | 7.740 | 7.620 | 7.630 | 7.050 | 432,686 |
| 2024-12-19 | 7.620 | 7.670 | 7.520 | 7.660 | 7.078 | 1,218,746 |
| 2024-12-18 | 7.790 | 7.850 | 7.600 | 7.620 | 7.041 | 1,729,665 |
| 2024-12-17 | 7.600 | 7.800 | 7.580 | 7.790 | 7.198 | 2,471,244 |
| 2024-12-16 | 7.630 | 7.680 | 7.600 | 7.600 | 7.022 | 738,819 |
| 2024-12-15 | 7.620 | 7.690 | 7.590 | 7.630 | 7.050 | 646,926 |
| 2024-12-12 | 7.600 | 7.690 | 7.600 | 7.620 | 7.041 | 1,139,561 |
| 2024-12-11 | 7.650 | 7.700 | 7.600 | 7.600 | 7.022 | 795,739 |
| 2024-12-10 | 7.710 | 7.770 | 7.630 | 7.650 | 7.069 | 1,518,815 |
| 2024-12-09 | 7.810 | 7.870 | 7.710 | 7.710 | 7.124 | 895,586 |
| 2024-12-08 | 7.790 | 7.920 | 7.790 | 7.810 | 7.216 | 1,580,688 |
| 2024-12-05 | 7.670 | 7.800 | 7.670 | 7.790 | 7.198 | 1,449,328 |
| 2024-12-04 | 7.660 | 7.740 | 7.660 | 7.670 | 7.087 | 708,336 |
| 2024-12-03 | 7.730 | 7.760 | 7.660 | 7.660 | 7.078 | 1,036,454 |
| 2024-12-02 | 7.680 | 7.820 | 7.680 | 7.730 | 7.142 | 1,518,698 |
| 2024-12-01 | 7.630 | 7.740 | 7.630 | 7.680 | 7.096 | 2,402,416 |
| 2024-11-28 | 7.630 | 7.660 | 7.520 | 7.630 | 7.050 | 2,126,558 |
| 2024-11-27 | 7.740 | 7.810 | 7.580 | 7.630 | 7.050 | 1,734,515 |
| 2024-11-26 | 7.720 | 7.840 | 7.720 | 7.740 | 7.152 | 975,021 |
| 2024-11-25 | 7.770 | 7.840 | 7.720 | 7.720 | 7.133 | 1,116,572 |
| 2024-11-24 | 7.870 | 7.950 | 7.760 | 7.770 | 7.179 | 820,318 |
| 2024-11-21 | 7.900 | 8.010 | 7.870 | 7.870 | 7.272 | 1,297,070 |
| 2024-11-20 | 8.010 | 8.090 | 7.880 | 7.900 | 7.300 | 3,056,003 |
| 2024-11-19 | 8.100 | 8.140 | 7.980 | 8.010 | 7.401 | 4,512,490 |
| 2024-11-18 | 8.100 | 8.150 | 8.050 | 8.100 | 7.484 | 6,622,856 |
| 2024-11-17 | 8.020 | 8.110 | 7.930 | 8.100 | 7.484 | 3,377,938 |
| 2024-11-14 | 7.950 | 8.210 | 7.950 | 8.020 | 7.410 | 6,608,020 |
| 2024-11-13 | 8.040 | 8.150 | 7.920 | 7.950 | 7.346 | 6,992,949 |
| 2024-11-12 | 7.730 | 8.070 | 7.710 | 8.040 | 7.429 | 7,024,191 |
| 2024-11-11 | 7.750 | 7.830 | 7.720 | 7.730 | 7.142 | 3,602,393 |
| 2024-11-10 | 7.800 | 7.860 | 7.730 | 7.750 | 7.161 | 2,379,320 |
| 2024-11-07 | 7.790 | 7.850 | 7.780 | 7.800 | 7.207 | 1,803,395 |
| 2024-11-06 | 7.750 | 7.870 | 7.750 | 7.790 | 7.198 | 1,887,961 |
| 2024-11-05 | 7.800 | 7.860 | 7.740 | 7.750 | 7.161 | 1,841,409 |
| 2024-11-04 | 7.900 | 7.980 | 7.800 | 7.800 | 7.207 | 5,264,480 |
| 2024-11-03 | 7.760 | 7.950 | 7.760 | 7.900 | 7.300 | 6,655,006 |
| 2024-10-31 | 7.540 | 7.810 | 7.540 | 7.760 | 7.170 | 5,211,673 |
| 2024-10-30 | 7.520 | 7.590 | 7.500 | 7.540 | 6.967 | 3,214,447 |
| 2024-10-29 | 7.680 | 7.720 | 7.520 | 7.520 | 6.948 | 8,119,202 |
| 2024-10-28 | 7.850 | 7.900 | 7.600 | 7.680 | 7.096 | 6,982,074 |
| 2024-10-27 | 7.970 | 8.050 | 7.840 | 7.850 | 7.253 | 6,633,716 |
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.