Alexandria National Company for Financial Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	8.960	9.000	8.810	8.960	8.960	260
2024-03-04	8.960	10.300	8.670	8.960	8.960	17,273
2024-02-29	8.960	9.500	8.600	8.960	8.960	3,949
2024-02-28	8.960	9.250	8.500	8.960	8.960	3,814
2024-02-27	8.960	9.220	8.670	8.960	8.960	595
2024-02-26	8.960	9.390	8.500	8.960	8.960	5,853
2024-02-22	8.960	10.000	8.960	8.960	8.960	8,243
2024-02-21	8.960	9.900	8.960	8.960	8.960	5,988
2024-02-20	8.960	9.570	8.960	8.960	8.960	1,696
2024-02-19	8.960	9.570	8.960	8.960	8.960	594
2024-02-15	8.960	9.750	8.960	8.960	8.960	5,666
2024-02-14	8.960	9.800	8.960	8.960	8.960	7,525
2024-02-13	8.960	9.990	8.960	8.960	8.960	1,687
2024-02-12	8.960	10.100	8.960	8.960	8.960	5,535
2024-02-08	8.960	9.650	8.750	8.960	8.960	5,069
2024-02-07	8.960	9.880	8.960	8.960	8.960	2,111
2024-02-06	8.960	10.330	8.960	8.960	8.960	9,459
2024-02-05	8.960	9.970	8.960	8.960	8.960	371
2024-02-01	10.700	10.700	8.160	8.960	8.960	8,237
2024-01-31	10.300	10.750	8.960	8.960	8.960	18,481
2024-01-30	10.360	10.750	8.960	8.960	8.960	7,619
2024-01-29	8.960	10.550	8.960	8.960	8.960	11,034
2024-01-24	8.960	10.500	8.960	8.960	8.960	4,014
2024-01-23	8.960	10.600	8.960	8.960	8.960	826
2024-01-22	10.100	10.730	8.960	8.960	8.960	6,667
2024-01-18	10.400	10.740	8.960	8.960	8.960	5,762
2024-01-17	8.960	10.540	8.960	8.960	8.960	1,803
2024-01-16	10.570	10.650	8.960	8.960	8.960	8,162
2024-01-15	10.740	10.740	8.960	8.960	8.960	4,210
2024-01-11	10.210	10.750	8.960	8.960	8.960	12,804
2024-01-10	10.500	10.750	8.960	8.960	8.960	12,291
2024-01-09	10.650	10.750	8.960	8.960	8.960	15,399
2024-01-08	10.130	10.650	8.960	8.960	8.960	10,353
2024-01-04	8.960	10.400	8.960	8.960	8.960	3,808
2024-01-03	8.960	10.350	8.960	8.960	8.960	3,060
2024-01-02	8.960	10.300	8.960	8.960	8.960	5,120
2023-12-28	8.960	10.480	8.650	8.960	8.960	3,854
2023-12-27	10.750	10.750	8.960	8.960	8.960	11,924
2023-12-26	8.960	10.750	8.960	8.960	8.960	15,007
2023-12-25	8.960	10.750	8.960	8.960	8.960	24,562
2023-12-21	10.750	10.750	8.960	8.960	8.960	28,167
2023-12-20	8.960	10.740	8.960	8.960	8.960	7,018
2023-12-19	8.960	10.500	8.900	8.960	8.960	1,570
2023-12-18	8.960	10.450	8.450	8.960	8.960	24
2023-12-14	8.960	8.960	8.350	8.960	8.960	19
2023-12-13	8.960	8.960	8.350	8.960	8.960	512
2023-12-12	8.960	8.960	8.350	8.960	8.960	124
2023-12-11	8.960	8.960	8.500	8.960	8.960	1,343
2023-12-07	8.960	8.960	8.000	8.960	8.960	281
2023-12-06	8.960	9.000	8.000	8.960	8.960	4,823
2023-12-05	8.960	8.960	8.150	8.960	8.960	202
2023-12-04	8.960	8.960	8.090	8.960	8.960	1,582
2023-11-30	8.960	8.960	8.000	8.960	8.960	1,319
2023-11-29	8.960	8.960	8.170	8.960	8.960	380
2023-11-28	8.960	9.000	8.100	8.960	8.960	2,893
2023-11-27	8.960	8.960	8.030	8.960	8.960	5,879
2023-11-23	8.960	8.960	7.610	8.960	8.960	4,500
2023-11-22	8.960	8.960	7.460	8.960	8.960	1,606
2023-11-21	8.960	8.960	8.000	8.960	8.960	917
2023-11-20	8.960	8.960	7.390	8.960	8.960	5,616

← NewerPage 10 of 14 · 830 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.