Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 8.960 | 10.330 | 8.210 | 8.960 | 8.960 | 119 |
| 2022-09-13 | 8.960 | 9.700 | 8.960 | 8.960 | 8.960 | 210 |
| 2022-09-08 | 8.960 | 9.400 | 8.000 | 8.960 | 8.960 | 112 |
| 2022-09-07 | 8.960 | 8.960 | 7.170 | 8.960 | 8.960 | 990 |
| 2022-09-06 | 8.960 | 9.990 | 8.000 | 8.960 | 8.960 | 108 |
| 2022-09-05 | 8.960 | 9.700 | 8.500 | 8.960 | 8.960 | 120 |
| 2022-09-01 | 8.960 | 10.310 | 7.170 | 8.960 | 8.960 | 1,502 |
| 2022-08-31 | 8.960 | 9.200 | 8.000 | 8.960 | 8.960 | 4,526 |
| 2022-08-30 | 8.960 | 9.850 | 8.050 | 8.960 | 8.960 | 5,144 |
| 2022-08-29 | 8.960 | 10.580 | 8.600 | 8.960 | 8.960 | 1,718 |
| 2022-08-25 | 8.960 | 10.000 | 8.500 | 8.960 | 8.960 | 6,687 |
| 2022-08-24 | 7.590 | 9.100 | 7.100 | 8.960 | 8.960 | 38,073 |
| 2022-08-23 | 8.620 | 8.990 | 6.900 | 7.590 | 7.590 | 50,445 |
| 2022-07-06 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 5 |
| 2022-05-24 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 500 |
| 2022-05-18 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 1,000 |
| 2022-05-17 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 500 |
| 2022-05-16 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 407 |
| 2022-05-11 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 500 |
| 2022-05-09 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 5 |
| 2022-04-14 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 1,000 |
| 2022-04-11 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 1,000 |
| 2022-03-30 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 80 |
| 2022-03-29 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 5,800 |
| 2022-03-28 | 8.620 | 8.620 | 7.100 | 8.620 | 8.620 | 569 |
| 2022-03-22 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 8,439 |
| 2022-03-21 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 16,756 |
| 2022-03-09 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 106 |
| 2022-03-01 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,798 |
| 2022-02-15 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 9 |
| 2022-01-26 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 8 |
| 2022-01-20 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 3,000 |
| 2022-01-05 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 185 |
| 2021-12-14 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 500 |
| 2021-12-08 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 15,177 |
| 2021-12-01 | 8.620 | 8.620 | 7.000 | 8.620 | 8.620 | 2,680 |
| 2021-11-23 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 1,680 |
| 2021-11-18 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 1,600 |
| 2021-11-17 | 8.620 | 8.620 | 6.920 | 8.620 | 8.620 | 933 |
| 2021-11-16 | 8.620 | 8.620 | 7.150 | 8.620 | 8.620 | 7 |
| 2021-11-15 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 2,746 |
| 2021-11-11 | 8.620 | 8.620 | 7.010 | 8.620 | 8.620 | 765 |
| 2021-11-10 | 8.620 | 8.620 | 7.000 | 8.620 | 8.620 | 70 |
| 2021-11-08 | 8.620 | 8.620 | 6.900 | 8.620 | 8.620 | 769 |
| 2021-11-04 | 8.620 | 8.620 | 7.010 | 8.620 | 8.620 | 16 |
| 2021-11-03 | 8.620 | 8.620 | 7.000 | 8.620 | 8.620 | 1,300 |
| 2021-11-02 | 8.620 | 8.620 | 7.000 | 8.620 | 8.620 | 15 |
| 2021-10-26 | 8.620 | 8.620 | 7.050 | 8.620 | 8.620 | 1,004 |
| 2021-10-20 | 8.620 | 8.620 | 7.500 | 8.620 | 8.620 | 6,676 |
| 2021-10-18 | 8.620 | 8.620 | 7.000 | 8.620 | 8.620 | 432 |
← NewerPage 14 of 14 · 830 trading days
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.