Alexandria National Company for Financial Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.330	21.780	20.850	21.310	21.310	1,812,050
2026-07-21	21.380	21.800	21.020	21.230	21.230	1,191,753
2026-07-20	22.260	22.260	21.100	21.380	21.380	1,312,385
2026-07-19	22.190	22.730	21.810	22.000	22.000	925,316
2026-07-16	21.830	22.980	21.750	22.000	22.000	2,511,948
2026-07-15	22.940	23.240	21.710	21.740	21.740	2,245,942
2026-07-14	23.500	24.670	22.220	22.530	22.530	3,425,680
2026-07-13	21.230	24.850	20.630	23.260	23.260	7,428,753
2026-07-12	21.680	21.840	21.010	21.220	21.220	1,514,260
2026-07-09	20.990	23.000	20.990	21.400	21.400	3,226,746
2026-07-08	23.800	23.800	19.760	20.330	20.330	4,014,599
2026-07-07	25.990	26.490	24.500	24.700	24.700	2,338,676
2026-07-06	27.900	28.000	22.240	26.500	26.500	2,776,793
2026-07-05	27.520	30.000	25.440	27.800	27.800	4,844,504
2026-07-01	31.210	31.290	27.500	27.510	27.510	3,603,158
2026-06-30	31.000	33.000	28.060	30.600	30.600	4,861,047
2026-06-29	30.620	36.400	27.000	30.900	30.900	8,435,084
2026-06-28	30.490	30.520	26.100	30.520	30.520	6,103,386
2026-06-25	22.110	25.440	21.210	25.440	25.440	5,290,826
2026-06-24	21.200	21.200	21.200	21.200	21.200	320,897
2026-06-23	26.500	26.500	26.500	26.500	26.500	125,705
2026-06-22	33.120	33.120	33.120	33.120	33.120	98,865
2026-06-21	41.400	41.400	41.400	41.400	41.400	0
2026-06-17	36.720	41.400	34.500	41.400	41.400	8,214,676
2026-06-16	31.250	34.500	29.800	34.500	34.500	7,939,208
2026-06-15	24.200	28.750	24.020	28.750	28.750	7,034,004
2026-06-14	22.600	24.300	21.800	23.960	23.960	5,776,379
2026-06-11	20.200	22.800	18.130	21.650	21.650	6,615,984
2026-06-10	18.990	21.990	18.250	19.750	19.750	8,523,731
2026-06-09	15.530	18.620	15.160	18.620	18.620	7,228,368
2026-06-08	15.720	16.040	15.260	15.520	15.520	2,526,812
2026-06-07	14.080	15.700	14.000	15.700	15.700	4,049,363
2026-06-04	14.020	14.120	13.820	14.050	14.050	401,344
2026-06-03	14.200	14.270	14.020	14.020	14.020	354,764
2026-06-02	14.190	14.310	14.100	14.130	14.130	523,659
2026-06-01	14.200	14.400	14.100	14.140	14.140	504,557
2026-05-25	14.270	14.650	14.020	14.050	14.050	1,165,222
2026-05-24	14.500	14.500	14.000	14.070	14.070	497,817
2026-05-21	13.860	15.000	13.730	14.250	14.250	2,003,646
2026-05-20	14.200	14.300	13.800	13.850	13.850	398,961
2026-05-19	14.100	14.430	14.100	14.170	14.170	333,222
2026-05-18	14.350	14.650	14.030	14.070	14.070	927,941
2026-05-17	14.690	14.710	14.140	14.200	14.200	820,337
2026-05-14	14.630	14.940	14.520	14.650	14.650	1,333,830
2026-05-13	14.830	15.000	14.530	14.590	14.590	1,391,050
2026-05-12	15.550	15.550	14.550	14.830	14.830	3,088,301
2026-05-11	13.520	15.470	13.520	15.440	15.440	7,502,099
2026-05-10	13.650	13.800	13.500	13.520	13.520	646,964
2026-05-06	13.710	13.890	13.510	13.600	13.600	1,381,708
2026-05-05	13.830	14.200	13.550	13.690	13.690	932,398
2026-05-04	14.300	14.550	13.820	13.890	13.890	891,002
2026-05-03	13.700	14.890	13.640	14.250	14.250	2,165,063
2026-04-30	14.300	14.300	13.500	13.640	13.640	2,054,206
2026-04-29	14.750	14.790	14.120	14.200	14.200	2,106,313
2026-04-28	17.770	17.770	14.840	14.930	14.930	3,698,685
2026-04-27	16.299	16.350	14.801	14.810	14.810	2,618,860
2026-04-26	16.358	16.950	16.000	16.033	16.033	3,783,010
2026-04-23	14.700	16.000	14.700	15.460	15.460	4,555,060
2026-04-22	13.860	14.600	13.511	14.360	14.360	2,479,980
2026-04-21	125.68	148.00	125.68	139.90	139.90	535,737

← NewerPage 2 of 3 · 121 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.