Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 85.000 | 87.000 | 81.230 | 82.880 | 82.880 | 96,655 |
| 2026-01-14 | 86.660 | 88.780 | 81.410 | 85.000 | 85.000 | 99,132 |
| 2026-01-13 | 88.420 | 92.500 | 86.270 | 86.660 | 86.660 | 115,522 |
| 2026-01-12 | 88.950 | 93.450 | 87.550 | 88.420 | 88.420 | 164,381 |
| 2026-01-08 | 88.750 | 98.500 | 88.750 | 92.510 | 92.510 | 652,744 |
| 2026-01-06 | 87.000 | 92.000 | 85.000 | 85.990 | 85.990 | 301,307 |
| 2026-01-05 | 78.500 | 91.500 | 78.500 | 87.000 | 87.000 | 345,826 |
| 2025-12-31 | 78.950 | 84.780 | 78.560 | 80.740 | 80.740 | 107,446 |
| 2025-12-30 | 81.010 | 82.990 | 78.250 | 78.950 | 78.950 | 48,094 |
| 2025-12-29 | 80.330 | 86.890 | 78.120 | 81.010 | 81.010 | 122,519 |
| 2025-12-25 | 68.660 | 82.000 | 68.000 | 81.760 | 81.760 | 244,830 |
| 2025-12-24 | 67.810 | 72.950 | 66.500 | 68.660 | 68.660 | 51,432 |
| 2025-12-23 | 67.790 | 69.100 | 64.500 | 67.810 | 67.810 | 27,731 |
| 2025-12-22 | 69.980 | 71.500 | 66.100 | 67.790 | 67.790 | 46,726 |
| 2025-12-18 | 70.210 | 82.000 | 68.910 | 69.810 | 69.810 | 290,576 |
| 2025-12-17 | 64.000 | 70.210 | 64.000 | 70.210 | 70.210 | 170,610 |
| 2025-12-16 | 60.760 | 61.640 | 57.600 | 58.510 | 58.510 | 28,569 |
| 2025-12-15 | 55.680 | 61.900 | 55.000 | 60.760 | 60.760 | 64,975 |
| 2025-12-11 | 56.500 | 57.200 | 55.050 | 55.390 | 55.390 | 9,944 |
| 2025-12-10 | 58.060 | 59.900 | 56.000 | 56.500 | 56.500 | 35,620 |
| 2025-12-09 | 55.010 | 60.000 | 55.000 | 58.060 | 58.060 | 32,555 |
| 2025-12-08 | 56.620 | 56.960 | 54.630 | 55.010 | 55.010 | 20,009 |
| 2025-12-04 | 54.650 | 57.350 | 54.110 | 56.620 | 56.620 | 17,016 |
| 2025-12-03 | 54.830 | 56.000 | 53.700 | 54.650 | 54.650 | 10,895 |
| 2025-12-02 | 57.080 | 58.900 | 53.700 | 54.830 | 54.830 | 15,911 |
| 2025-12-01 | 57.000 | 59.000 | 55.000 | 57.080 | 57.080 | 14,431 |
| 2025-11-27 | 59.940 | 60.100 | 57.770 | 59.940 | 59.940 | 4,169 |
| 2025-11-26 | 60.160 | 60.950 | 59.230 | 59.940 | 59.940 | 9,433 |
| 2025-11-25 | 60.300 | 63.250 | 60.000 | 60.160 | 60.160 | 50,633 |
| 2025-11-24 | 61.840 | 62.300 | 59.800 | 60.300 | 60.300 | 13,947 |
| 2025-11-20 | 59.440 | 60.890 | 59.200 | 59.660 | 59.660 | 7,345 |
| 2025-11-19 | 60.310 | 60.900 | 59.150 | 59.440 | 59.440 | 21,880 |
| 2025-11-18 | 61.110 | 62.250 | 60.020 | 60.310 | 60.310 | 17,045 |
| 2025-11-17 | 61.170 | 62.850 | 61.000 | 61.110 | 61.110 | 16,317 |
| 2025-11-13 | 62.880 | 63.480 | 60.000 | 60.560 | 60.560 | 87,547 |
| 2025-11-12 | 60.860 | 64.250 | 59.720 | 62.880 | 62.880 | 39,575 |
| 2025-11-11 | 61.280 | 62.540 | 60.000 | 60.860 | 60.860 | 27,668 |
| 2025-11-10 | 62.680 | 63.900 | 61.000 | 61.280 | 61.280 | 15,300 |
| 2025-11-06 | 64.280 | 68.000 | 63.030 | 63.590 | 63.590 | 47,258 |
| 2025-11-05 | 61.510 | 68.000 | 60.500 | 64.280 | 64.280 | 158,441 |
| 2025-11-04 | 59.410 | 62.390 | 59.100 | 61.510 | 61.510 | 13,532 |
| 2025-11-03 | 61.000 | 61.790 | 59.000 | 59.410 | 59.410 | 24,362 |
| 2025-10-30 | 62.020 | 63.700 | 61.310 | 62.400 | 62.400 | 5,624 |
| 2025-10-29 | 61.700 | 65.000 | 61.700 | 62.020 | 62.020 | 19,772 |
| 2025-10-28 | 61.440 | 62.440 | 60.750 | 61.670 | 61.670 | 24,632 |
| 2025-10-27 | 61.290 | 62.900 | 61.290 | 61.440 | 61.440 | 13,384 |
| 2025-10-23 | 63.060 | 64.490 | 62.100 | 62.660 | 62.660 | 9,268 |
| 2025-10-22 | 64.020 | 64.500 | 63.000 | 63.060 | 63.060 | 14,060 |
| 2025-10-21 | 65.000 | 65.430 | 64.000 | 64.020 | 64.020 | 10,254 |
| 2025-10-20 | 64.900 | 66.400 | 64.000 | 65.000 | 65.000 | 27,785 |
| 2025-10-16 | 64.740 | 67.790 | 64.600 | 65.420 | 65.420 | 25,855 |
| 2025-10-15 | 64.650 | 66.500 | 64.500 | 64.740 | 64.740 | 16,613 |
| 2025-10-14 | 64.480 | 68.500 | 64.000 | 64.650 | 64.650 | 51,593 |
| 2025-10-13 | 64.840 | 65.600 | 64.000 | 64.480 | 64.480 | 7,784 |
| 2025-10-08 | 65.130 | 68.890 | 64.010 | 66.150 | 66.150 | 38,802 |
| 2025-10-07 | 65.460 | 66.970 | 61.000 | 65.130 | 65.130 | 24,826 |
| 2025-10-06 | 65.920 | 67.000 | 65.220 | 65.460 | 65.460 | 10,796 |
| 2025-10-02 | 66.600 | 68.980 | 66.000 | 66.340 | 66.340 | 10,884 |
| 2025-10-01 | 67.730 | 69.350 | 66.090 | 66.600 | 66.600 | 18,203 |
| 2025-09-30 | 67.100 | 70.500 | 67.100 | 67.730 | 67.730 | 55,272 |
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.