Alexandria National Company for Financial Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	130.07	130.07	124.00	125.68	125.68	108,598
2026-04-19	133.02	136.00	129.60	130.07	130.07	105,134
2026-04-16	133.62	137.70	131.00	133.02	133.02	216,810
2026-04-15	119.00	134.76	119.00	133.62	133.62	609,068
2026-04-14	103.91	122.00	103.91	119.00	119.00	410,516
2026-04-09	104.80	106.00	103.80	103.91	103.91	71,629
2026-04-08	103.24	106.80	103.24	104.80	104.80	54,932
2026-04-07	100.10	107.50	100.10	103.24	103.24	175,149
2026-04-06	99.390	101.49	99.000	100.10	100.10	69,116
2026-04-05	94.240	101.97	94.240	99.390	99.390	102,051
2026-04-02	95.500	96.500	94.000	94.240	94.240	31,772
2026-04-01	94.440	97.390	94.440	95.500	95.500	14,749
2026-03-31	93.840	97.950	93.840	94.440	94.440	27,978
2026-03-30	97.290	98.000	93.020	93.840	93.840	33,906
2026-03-29	98.710	100.00	97.010	97.290	97.290	29,817
2026-03-26	98.920	102.20	97.000	98.710	98.710	55,018
2026-03-25	99.330	99.990	98.600	98.920	98.920	18,630
2026-03-24	100.16	102.79	99.030	99.330	99.330	34,697
2026-03-18	101.35	103.38	98.510	100.16	100.16	46,026
2026-03-17	97.070	104.77	97.070	101.35	101.35	99,632
2026-03-16	98.850	100.00	96.810	97.070	97.070	31,276
2026-03-15	101.28	102.50	98.150	98.850	98.850	49,331
2026-03-12	102.37	104.80	101.06	101.28	101.28	55,545
2026-03-11	103.56	108.00	101.60	102.37	102.37	86,149
2026-03-10	101.45	108.09	100.00	103.56	103.56	79,760
2026-03-09	104.86	104.86	100.01	101.45	101.45	69,246
2026-03-08	109.73	110.98	104.55	104.86	104.86	101,599
2026-03-05	110.06	126.90	108.25	109.73	109.73	81,352
2026-03-04	110.27	114.00	107.70	110.06	110.06	50,153
2026-03-03	111.00	112.99	106.50	110.27	110.27	96,338
2026-03-02	105.41	116.88	105.00	111.00	111.00	148,193
2026-03-01	107.22	107.98	96.000	105.41	105.41	112,485
2026-02-26	105.13	111.90	105.05	107.22	107.22	134,822
2026-02-25	106.76	124.80	102.50	105.13	105.13	852,474
2026-02-24	101.80	107.00	101.50	106.76	106.76	107,509
2026-02-23	101.16	110.00	101.01	101.80	101.80	223,298
2026-02-22	99.680	102.90	94.980	101.16	101.16	134,261
2026-02-19	99.540	102.85	96.250	99.680	99.680	61,229
2026-02-18	101.19	106.00	98.000	99.540	99.540	249,013
2026-02-17	96.510	110.00	96.510	101.19	101.19	490,780
2026-02-16	85.340	99.990	84.220	96.510	96.510	389,725
2026-02-15	85.650	87.650	85.220	85.340	85.340	26,083
2026-02-12	85.590	86.900	85.030	85.650	85.650	38,179
2026-02-11	87.050	88.490	85.270	85.590	85.590	55,089
2026-02-10	87.500	88.900	86.930	87.050	87.050	47,374
2026-02-09	86.630	91.750	86.630	87.500	87.500	125,548
2026-02-08	88.060	90.000	86.450	86.630	86.630	77,455
2026-02-05	91.910	95.900	87.300	88.060	88.060	187,133
2026-02-04	92.720	94.770	90.300	91.910	91.910	107,338
2026-02-03	86.010	95.900	86.000	92.720	92.720	279,110
2026-02-02	86.970	88.990	85.000	86.010	86.010	111,680
2026-02-01	79.480	88.990	79.000	86.970	86.970	161,148
2026-01-28	80.550	82.450	79.000	79.480	79.480	27,142
2026-01-27	78.740	84.000	78.740	80.550	80.550	42,816
2026-01-26	80.530	81.790	78.150	78.740	78.740	24,997
2026-01-25	79.890	81.500	79.890	80.530	80.530	25,317
2026-01-22	80.760	81.500	79.160	79.890	79.890	12,038
2026-01-21	80.600	82.800	79.500	80.760	80.760	30,776
2026-01-20	82.410	85.900	80.300	80.600	80.600	50,065
2026-01-19	81.500	84.650	81.000	82.410	82.410	58,799

← NewerPage 3 of 14 · 829 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.