Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.890 | 8.000 | 7.850 | 7.970 | 7.364 | 2,592,417 |
| 2024-10-23 | 7.830 | 8.060 | 7.800 | 7.890 | 7.290 | 2,952,721 |
| 2024-10-22 | 7.700 | 7.830 | 7.700 | 7.830 | 7.235 | 3,050,397 |
| 2024-10-21 | 7.600 | 7.730 | 7.540 | 7.700 | 7.115 | 1,641,787 |
| 2024-10-20 | 7.870 | 8.000 | 7.500 | 7.600 | 7.022 | 4,623,167 |
| 2024-10-17 | 8.040 | 8.070 | 7.850 | 7.870 | 7.272 | 3,568,449 |
| 2024-10-16 | 8.040 | 8.200 | 8.030 | 8.040 | 7.429 | 2,386,135 |
| 2024-10-15 | 8.130 | 8.230 | 8.000 | 8.040 | 7.429 | 2,161,507 |
| 2024-10-14 | 8.020 | 8.250 | 7.900 | 8.130 | 7.512 | 1,455,853 |
| 2024-10-13 | 8.280 | 8.370 | 8.020 | 8.020 | 7.410 | 1,099,246 |
| 2024-10-10 | 8.930 | 8.930 | 8.200 | 8.280 | 7.651 | 4,281,052 |
| 2024-10-09 | 8.780 | 8.970 | 8.780 | 8.930 | 7.974 | 2,695,678 |
| 2024-10-08 | 9.200 | 9.250 | 8.700 | 8.780 | 7.840 | 3,815,756 |
| 2024-10-07 | 9.230 | 9.320 | 9.100 | 9.200 | 8.215 | 1,594,961 |
| 2024-10-03 | 9.130 | 9.330 | 9.130 | 9.230 | 8.242 | 2,199,661 |
| 2024-10-02 | 8.910 | 9.470 | 8.820 | 9.130 | 8.153 | 12,880,078 |
| 2024-10-01 | 8.890 | 8.960 | 8.890 | 8.910 | 7.956 | 1,214,165 |
| 2024-09-30 | 8.910 | 8.970 | 8.880 | 8.890 | 7.938 | 2,170,399 |
| 2024-09-29 | 8.910 | 8.960 | 8.860 | 8.910 | 7.956 | 1,527,354 |
| 2024-09-26 | 8.910 | 8.990 | 8.880 | 8.910 | 7.956 | 2,207,284 |
| 2024-09-25 | 8.890 | 9.000 | 8.890 | 8.910 | 7.956 | 1,870,249 |
| 2024-09-24 | 8.890 | 8.960 | 8.870 | 8.890 | 7.938 | 1,759,600 |
| 2024-09-23 | 8.920 | 9.040 | 8.840 | 8.890 | 7.938 | 2,818,031 |
| 2024-09-22 | 8.810 | 8.990 | 8.810 | 8.920 | 7.965 | 2,971,113 |
| 2024-09-19 | 8.690 | 8.900 | 8.690 | 8.810 | 7.867 | 4,037,265 |
| 2024-09-18 | 8.570 | 8.770 | 8.570 | 8.690 | 7.760 | 4,181,358 |
| 2024-09-17 | 8.600 | 8.720 | 8.530 | 8.570 | 7.653 | 2,475,169 |
| 2024-09-16 | 8.720 | 8.790 | 8.540 | 8.600 | 7.679 | 2,270,042 |
| 2024-09-12 | 9.030 | 9.150 | 8.720 | 8.720 | 7.787 | 10,276,679 |
| 2024-09-11 | 9.220 | 9.270 | 9.000 | 9.030 | 8.063 | 5,742,090 |
| 2024-09-10 | 9.480 | 9.600 | 9.210 | 9.220 | 8.233 | 2,132,885 |
| 2024-09-09 | 9.590 | 9.680 | 9.460 | 9.480 | 8.465 | 2,214,408 |
| 2024-09-08 | 9.770 | 9.860 | 9.500 | 9.590 | 8.563 | 2,917,853 |
| 2024-09-05 | 9.670 | 9.900 | 9.670 | 9.770 | 8.724 | 4,716,707 |
| 2024-09-04 | 9.710 | 9.710 | 9.490 | 9.670 | 8.635 | 3,194,602 |
| 2024-09-03 | 9.620 | 9.790 | 9.620 | 9.710 | 8.671 | 4,066,771 |
| 2024-09-02 | 9.390 | 9.740 | 9.390 | 9.620 | 8.590 | 7,779,549 |
| 2024-09-01 | 9.350 | 9.490 | 9.310 | 9.390 | 8.385 | 2,032,741 |
| 2024-08-29 | 9.400 | 9.620 | 9.330 | 9.350 | 8.349 | 5,318,813 |
| 2024-08-28 | 9.400 | 9.470 | 9.320 | 9.400 | 8.394 | 945,793 |
| 2024-08-27 | 9.360 | 9.520 | 9.300 | 9.400 | 8.394 | 1,541,440 |
| 2024-08-26 | 9.450 | 9.500 | 9.280 | 9.360 | 8.358 | 1,326,004 |
| 2024-08-25 | 9.440 | 9.510 | 9.390 | 9.450 | 8.438 | 1,873,062 |
| 2024-08-22 | 9.470 | 9.550 | 9.400 | 9.440 | 8.429 | 1,173,927 |
| 2024-08-21 | 9.540 | 9.610 | 9.450 | 9.470 | 8.456 | 2,756,376 |
| 2024-08-20 | 9.510 | 9.660 | 9.340 | 9.540 | 8.519 | 2,235,300 |
| 2024-08-19 | 9.280 | 9.630 | 9.280 | 9.510 | 8.492 | 5,322,544 |
| 2024-08-18 | 9.360 | 9.490 | 9.230 | 9.280 | 8.287 | 1,568,175 |
| 2024-08-15 | 9.200 | 9.490 | 9.200 | 9.360 | 8.358 | 7,630,779 |
| 2024-08-14 | 8.920 | 9.210 | 8.920 | 9.200 | 8.215 | 2,308,813 |
| 2024-08-13 | 9.050 | 9.120 | 8.890 | 8.920 | 7.965 | 837,323 |
| 2024-08-12 | 9.000 | 9.140 | 9.000 | 9.050 | 8.081 | 1,786,566 |
| 2024-08-11 | 8.810 | 9.100 | 8.810 | 9.000 | 8.037 | 1,729,966 |
| 2024-08-08 | 8.870 | 9.000 | 8.800 | 8.810 | 7.867 | 1,187,901 |
| 2024-08-07 | 8.910 | 9.000 | 8.770 | 8.870 | 7.921 | 2,485,851 |
| 2024-08-06 | 8.290 | 8.960 | 8.290 | 8.910 | 7.956 | 4,824,227 |
| 2024-08-05 | 8.800 | 8.800 | 7.500 | 8.290 | 7.403 | 3,205,822 |
| 2024-08-04 | 9.140 | 9.140 | 8.720 | 8.800 | 7.858 | 3,027,140 |
| 2024-08-01 | 9.240 | 9.390 | 9.140 | 9.140 | 8.162 | 4,281,728 |
| 2024-07-31 | 9.070 | 9.240 | 9.020 | 9.240 | 8.251 | 3,760,925 |
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.