Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 8.960 | 8.960 | 8.010 | 8.960 | 8.960 | 2,314 |
| 2023-11-15 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 6,108 |
| 2023-11-14 | 8.960 | 8.960 | 8.010 | 8.960 | 8.960 | 538 |
| 2023-11-13 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 750 |
| 2023-11-09 | 8.960 | 8.960 | 8.550 | 8.960 | 8.960 | 207 |
| 2023-11-08 | 8.960 | 8.960 | 8.250 | 8.960 | 8.960 | 108 |
| 2023-11-07 | 8.960 | 8.960 | 8.890 | 8.960 | 8.960 | 200 |
| 2023-11-06 | 8.960 | 8.960 | 8.200 | 8.960 | 8.960 | 62 |
| 2023-11-02 | 8.960 | 8.960 | 7.700 | 8.960 | 8.960 | 2,534 |
| 2023-11-01 | 8.960 | 9.000 | 7.770 | 8.960 | 8.960 | 505 |
| 2023-10-31 | 8.960 | 9.150 | 8.500 | 8.960 | 8.960 | 4,440 |
| 2023-10-30 | 8.960 | 9.200 | 8.960 | 8.960 | 8.960 | 5,721 |
| 2023-10-26 | 8.960 | 8.960 | 7.300 | 8.960 | 8.960 | 231 |
| 2023-10-25 | 8.960 | 8.960 | 7.200 | 8.960 | 8.960 | 13,253 |
| 2023-10-24 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 10,460 |
| 2023-10-23 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 14,202 |
| 2023-10-19 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,012 |
| 2023-10-18 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1 |
| 2023-10-12 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 9 |
| 2023-10-09 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 4,600 |
| 2023-10-03 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 42 |
| 2023-10-02 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 94 |
| 2023-09-26 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 318 |
| 2023-09-25 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1 |
| 2023-09-21 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 5 |
| 2023-09-20 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 70 |
| 2023-09-19 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 122 |
| 2023-09-14 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,017 |
| 2023-09-13 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 50 |
| 2023-09-07 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 40 |
| 2023-09-06 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 357 |
| 2023-09-05 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 3,004 |
| 2023-09-04 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 21 |
| 2023-08-30 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 719 |
| 2023-08-29 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,779 |
| 2023-08-24 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,997 |
| 2023-08-23 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 611 |
| 2023-08-22 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 877 |
| 2023-08-17 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2,500 |
| 2023-08-16 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,327 |
| 2023-08-15 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,369 |
| 2023-08-10 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 314 |
| 2023-08-09 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 9,163 |
| 2023-08-08 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 733 |
| 2023-08-07 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 303 |
| 2023-07-26 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 60 |
| 2023-07-25 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 313 |
| 2023-07-24 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 5,188 |
| 2023-07-19 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,652 |
| 2023-07-18 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 3,483 |
| 2023-07-17 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,483 |
| 2023-07-13 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,502 |
| 2023-07-12 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 3,401 |
| 2023-07-11 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 3,471 |
| 2023-07-10 | 7.350 | 8.960 | 7.170 | 8.960 | 8.960 | 1,707 |
| 2023-07-06 | 7.190 | 8.960 | 7.170 | 8.960 | 8.960 | 4,956 |
| 2023-07-05 | 7.200 | 8.960 | 7.190 | 8.960 | 8.960 | 6,046 |
| 2023-07-04 | 7.250 | 8.960 | 7.190 | 8.960 | 8.960 | 1,293 |
| 2023-06-26 | 7.240 | 8.960 | 7.200 | 8.960 | 8.960 | 1,806 |
| 2023-06-22 | 7.800 | 8.960 | 7.170 | 8.960 | 8.960 | 3,955 |
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.