Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 7.200 | 8.960 | 7.200 | 8.960 | 8.960 | 5,799 |
| 2023-06-20 | 8.960 | 8.960 | 7.190 | 8.960 | 8.960 | 8,740 |
| 2023-06-19 | 7.220 | 8.960 | 7.190 | 8.960 | 8.960 | 8,734 |
| 2023-06-15 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 4,278 |
| 2023-06-14 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 7,168 |
| 2023-06-13 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 5,173 |
| 2023-06-12 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 2,744 |
| 2023-06-08 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 3,404 |
| 2023-06-07 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 2,435 |
| 2023-06-06 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 3,466 |
| 2023-06-05 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,760 |
| 2023-06-01 | 8.960 | 8.960 | 7.180 | 8.960 | 8.960 | 269 |
| 2023-05-31 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 752 |
| 2023-05-30 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 4,616 |
| 2023-05-29 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 4,671 |
| 2023-05-25 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 22 |
| 2023-05-24 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,552 |
| 2023-05-23 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 126 |
| 2023-05-22 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2,071 |
| 2023-05-15 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2,622 |
| 2023-05-11 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 308 |
| 2023-05-10 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2,963 |
| 2023-05-09 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,577 |
| 2023-05-08 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2,279 |
| 2023-05-03 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,096 |
| 2023-05-02 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 456 |
| 2023-05-01 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,132 |
| 2023-04-27 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 8,788 |
| 2023-04-26 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 279 |
| 2023-04-19 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 696 |
| 2023-04-18 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 548 |
| 2023-04-12 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 4 |
| 2023-04-11 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 664 |
| 2023-04-05 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 151 |
| 2023-04-04 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 110 |
| 2023-03-30 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 109 |
| 2023-03-29 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 55 |
| 2023-03-28 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 900 |
| 2023-03-27 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,194 |
| 2023-03-23 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 103 |
| 2023-03-16 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 2 |
| 2023-03-14 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 27 |
| 2023-03-13 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 230 |
| 2023-03-09 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 500 |
| 2023-03-08 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 250 |
| 2023-03-06 | 8.860 | 8.960 | 7.170 | 8.960 | 8.960 | 2,603 |
| 2023-03-02 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 2,025 |
| 2023-03-01 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 309 |
| 2023-02-28 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,476 |
| 2023-02-27 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 1,462 |
| 2023-02-23 | 7.180 | 8.960 | 7.170 | 8.960 | 8.960 | 2,922 |
| 2023-02-22 | 7.180 | 8.960 | 7.180 | 8.960 | 8.960 | 3,517 |
| 2023-02-21 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 350 |
| 2023-02-20 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 27 |
| 2023-02-16 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 4,640 |
| 2023-02-15 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 452 |
| 2023-02-14 | 7.770 | 8.960 | 7.170 | 8.960 | 8.960 | 2,375 |
| 2023-02-13 | 7.170 | 8.960 | 7.170 | 8.960 | 8.960 | 945 |
| 2023-02-09 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 1,149 |
| 2023-02-07 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 6,478 |
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.