Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 65.320 | 70.000 | 65.220 | 66.600 | 66.600 | 41,805 |
| 2025-09-25 | 64.460 | 66.500 | 63.000 | 64.630 | 64.630 | 29,094 |
| 2025-09-24 | 62.060 | 66.010 | 62.000 | 64.460 | 64.460 | 56,791 |
| 2025-09-23 | 64.900 | 65.500 | 61.250 | 62.060 | 62.060 | 39,440 |
| 2025-09-22 | 65.270 | 68.000 | 63.000 | 64.900 | 64.900 | 67,191 |
| 2025-09-18 | 65.110 | 68.000 | 61.100 | 61.900 | 61.900 | 129,849 |
| 2025-09-17 | 70.110 | 73.500 | 64.010 | 65.110 | 65.110 | 198,938 |
| 2025-09-16 | 69.510 | 78.700 | 65.010 | 70.110 | 70.110 | 313,922 |
| 2025-09-15 | 57.930 | 69.510 | 57.000 | 69.510 | 69.510 | 251,846 |
| 2025-09-11 | 57.530 | 59.000 | 57.000 | 57.580 | 57.580 | 17,334 |
| 2025-09-10 | 57.060 | 58.150 | 56.720 | 57.530 | 57.530 | 8,911 |
| 2025-09-09 | 57.600 | 59.200 | 56.610 | 57.060 | 57.060 | 15,354 |
| 2025-09-08 | 57.200 | 59.500 | 57.200 | 57.600 | 57.600 | 16,587 |
| 2025-09-03 | 59.160 | 60.000 | 57.430 | 57.670 | 57.670 | 38,206 |
| 2025-09-02 | 58.360 | 61.000 | 57.630 | 59.160 | 59.160 | 11,409 |
| 2025-09-01 | 59.730 | 63.000 | 56.000 | 58.360 | 58.360 | 54,657 |
| 2025-08-28 | 59.000 | 64.000 | 59.000 | 59.700 | 59.700 | 55,251 |
| 2025-08-27 | 55.970 | 59.000 | 53.100 | 58.690 | 58.690 | 54,400 |
| 2025-08-26 | 55.570 | 57.650 | 54.740 | 55.970 | 55.970 | 30,444 |
| 2025-08-25 | 56.370 | 58.800 | 55.000 | 55.570 | 55.570 | 51,945 |
| 2025-08-21 | 52.710 | 58.990 | 51.600 | 55.520 | 55.520 | 88,772 |
| 2025-08-20 | 53.230 | 54.500 | 51.000 | 52.710 | 52.710 | 72,095 |
| 2025-08-19 | 56.920 | 59.600 | 51.350 | 53.230 | 53.230 | 69,946 |
| 2025-08-18 | 60.000 | 60.000 | 56.600 | 56.920 | 56.920 | 53,428 |
| 2025-08-14 | 50.590 | 60.690 | 44.000 | 60.680 | 60.680 | 81,389 |
| 2025-08-12 | 48.800 | 56.000 | 48.800 | 50.590 | 50.590 | 68,337 |
| 2025-08-11 | 50.150 | 56.780 | 48.500 | 48.550 | 48.550 | 221,882 |
| 2025-08-07 | 49.630 | 52.000 | 45.000 | 46.570 | 46.570 | 85,319 |
| 2025-08-06 | 46.000 | 52.700 | 46.000 | 49.630 | 49.630 | 109,983 |
| 2025-08-05 | 41.050 | 48.940 | 40.100 | 45.340 | 45.340 | 358,732 |
| 2025-08-04 | 38.170 | 42.980 | 38.170 | 41.050 | 41.050 | 129,357 |
| 2025-07-31 | 40.000 | 40.000 | 36.520 | 39.130 | 39.130 | 11,728 |
| 2025-07-30 | 37.220 | 41.500 | 34.560 | 40.010 | 40.010 | 49,308 |
| 2025-07-29 | 36.980 | 38.870 | 35.000 | 37.220 | 37.220 | 33,671 |
| 2025-07-28 | 36.320 | 38.370 | 36.000 | 36.980 | 36.980 | 55,455 |
| 2025-07-23 | 32.510 | 36.990 | 32.510 | 36.200 | 36.200 | 130,083 |
| 2025-07-22 | 28.870 | 32.850 | 28.870 | 31.500 | 31.500 | 867,439 |
| 2025-07-21 | 27.690 | 28.400 | 27.520 | 27.690 | 27.690 | 4,458 |
| 2025-07-17 | 29.640 | 29.640 | 28.670 | 29.640 | 29.640 | 5,953 |
| 2025-07-16 | 29.640 | 29.700 | 28.670 | 29.640 | 29.640 | 5,890 |
| 2025-07-15 | 29.640 | 29.880 | 29.000 | 29.640 | 29.640 | 9,260 |
| 2025-07-14 | 29.630 | 30.310 | 29.170 | 29.640 | 29.640 | 17,058 |
| 2025-07-10 | 28.960 | 29.440 | 28.370 | 28.960 | 28.960 | 7,047 |
| 2025-07-09 | 29.790 | 30.000 | 28.200 | 28.960 | 28.960 | 16,114 |
| 2025-07-07 | 30.520 | 31.700 | 29.000 | 29.790 | 29.790 | 76,721 |
| 2025-07-02 | 28.470 | 28.970 | 27.040 | 28.450 | 28.450 | 37,738 |
| 2025-07-01 | 28.470 | 29.000 | 27.040 | 28.470 | 28.470 | 10,174 |
| 2025-06-30 | 28.250 | 29.500 | 28.250 | 28.470 | 28.470 | 31,315 |
| 2025-06-25 | 29.710 | 30.700 | 29.160 | 29.540 | 29.540 | 49,514 |
| 2025-06-24 | 29.490 | 30.960 | 29.200 | 29.710 | 29.710 | 72,273 |
| 2025-06-23 | 29.050 | 31.500 | 29.000 | 29.490 | 29.490 | 75,286 |
| 2025-06-19 | 33.150 | 36.490 | 26.900 | 27.230 | 27.230 | 241,792 |
| 2025-06-18 | 28.020 | 33.270 | 28.020 | 33.150 | 33.150 | 432,377 |
| 2025-06-17 | 29.190 | 30.900 | 27.100 | 27.730 | 27.730 | 212,385 |
| 2025-06-16 | 28.070 | 33.680 | 28.000 | 29.190 | 29.190 | 233,452 |
| 2025-06-12 | 23.790 | 25.750 | 23.000 | 24.270 | 24.270 | 114,545 |
| 2025-06-11 | 24.570 | 24.900 | 23.500 | 23.790 | 23.790 | 41,985 |
| 2025-06-10 | 22.950 | 25.440 | 22.910 | 24.570 | 24.570 | 86,898 |
| 2025-06-04 | 22.620 | 24.700 | 22.620 | 22.950 | 22.950 | 87,682 |
| 2025-06-03 | 22.050 | 22.900 | 22.020 | 22.050 | 22.050 | 5,877 |
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.