Alexandria National Company for Financial Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.740	11.000	10.030	10.840	10.840	164,654
2026-10-18	11.380	11.690	10.330	10.560	10.560	217,671
2026-10-15	11.690	11.690	11.150	11.380	11.380	276,889
2026-10-14	11.890	11.980	11.210	11.670	11.670	207,739
2026-10-13	12.020	12.220	11.240	11.540	11.540	233,875
2026-10-12	12.520	12.520	12.000	12.010	12.010	143,283
2026-10-11	12.840	12.970	12.510	12.560	12.560	169,659
2026-10-07	12.930	12.930	12.740	12.840	12.840	130,509
2026-10-06	12.950	13.000	12.800	12.800	12.800	249,804
2026-10-05	12.870	13.240	12.770	12.840	12.840	407,975
2026-10-04	12.860	12.980	12.710	12.840	12.840	394,588
2026-10-01	13.200	13.250	12.650	12.770	12.770	849,664
2026-09-30	13.230	13.230	12.620	13.010	13.010	383,108
2026-09-29	13.930	14.950	12.500	13.000	13.000	1,243,636
2026-09-28	11.910	14.170	11.110	13.870	13.870	2,139,631
2026-09-27	13.080	13.450	11.110	11.830	11.830	465,793
2026-09-24	13.800	14.290	12.820	12.920	12.920	1,017,981
2026-09-23	12.700	14.990	12.700	14.010	14.010	3,207,264
2026-09-22	12.990	12.990	12.610	12.700	12.700	175,327
2026-09-21	13.290	13.300	12.500	12.940	12.940	531,504
2026-09-20	13.500	13.500	13.010	13.290	13.290	394,444
2026-09-17	13.600	13.720	13.310	13.470	13.470	297,252
2026-09-16	13.800	13.920	13.440	13.550	13.550	319,460
2026-09-15	13.970	14.150	13.670	13.760	13.760	195,990
2026-09-14	14.310	14.480	13.800	14.000	14.000	142,804
2026-09-13	14.510	14.830	14.200	14.360	14.360	110,900
2026-09-10	14.730	14.790	14.500	14.580	14.580	124,190
2026-09-09	14.720	15.080	14.500	14.730	14.730	289,612
2026-09-08	14.830	15.150	14.690	14.710	14.710	354,774
2026-09-07	15.010	15.010	14.800	14.830	14.830	306,508
2026-09-06	15.120	15.140	14.900	14.930	14.930	220,241
2026-09-03	15.000	15.290	14.850	15.020	15.020	529,754
2026-09-02	15.030	15.400	14.880	14.980	14.980	647,047
2026-09-01	14.700	15.090	14.670	15.020	15.020	441,707
2026-08-31	14.750	15.230	14.610	14.670	14.670	596,565
2026-08-30	15.000	15.190	14.510	14.750	14.750	646,694
2026-08-26	14.950	15.110	14.820	15.000	15.000	301,230
2026-08-25	15.690	15.790	14.900	14.920	14.920	555,068
2026-08-24	15.280	16.450	15.110	15.430	15.430	2,179,718
2026-08-23	15.020	15.390	14.910	15.030	15.030	865,716
2026-08-20	14.820	15.790	14.200	14.900	14.900	1,086,999
2026-08-19	14.800	15.980	14.700	14.800	14.800	1,555,590
2026-08-18	15.300	15.480	14.520	14.730	14.730	1,284,552
2026-08-17	13.940	16.480	13.800	15.250	15.250	3,876,433
2026-08-16	13.900	14.050	13.810	13.820	13.820	592,719
2026-08-13	14.040	14.150	13.800	13.860	13.860	819,093
2026-08-12	14.590	14.600	13.990	14.020	14.020	1,140,532
2026-08-11	14.390	15.200	14.000	14.400	14.400	2,068,849
2026-08-10	14.960	14.960	14.230	14.390	14.390	1,251,930
2026-08-09	16.980	16.980	13.400	14.960	14.960	1,723,326
2026-08-06	16.000	16.080	15.320	15.520	15.520	1,159,243
2026-08-05	16.000	16.890	15.700	15.920	15.920	1,574,346
2026-08-04	15.140	16.980	14.250	15.890	15.890	4,952,290
2026-08-03	16.060	16.200	14.010	14.200	14.200	4,397,654
2026-08-02	15.330	19.990	15.330	16.550	16.550	2,350,820
2026-07-30	19.750	20.100	19.000	19.160	19.160	1,085,622
2026-07-29	20.800	20.920	18.030	19.760	19.760	1,557,519
2026-07-28	21.050	21.200	20.800	20.800	20.800	859,594
2026-07-27	21.330	21.480	21.000	21.050	21.050	951,344
2026-07-26	21.610	21.700	21.200	21.330	21.330	1,093,885

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.