Alexandria National Company for Financial Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	22.190	22.390	22.000	22.050	22.050	16,493
2025-05-29	22.190	22.480	22.150	22.190	22.190	10,833
2025-05-28	22.190	22.500	22.150	22.190	22.190	11,539
2025-05-27	22.190	22.400	22.120	22.190	22.190	6,946
2025-05-26	22.260	22.690	22.050	22.190	22.190	17,404
2025-05-22	22.740	22.740	22.020	22.430	22.430	13,424
2025-05-21	23.310	23.310	22.200	23.310	23.310	5,593
2025-05-20	23.310	23.310	22.010	23.310	23.310	8,998
2025-05-19	23.310	23.310	22.300	23.310	23.310	9,083
2025-05-15	23.310	23.310	22.360	23.310	23.310	12,788
2025-05-14	23.310	23.310	22.500	23.310	23.310	12,353
2025-05-13	23.310	23.500	22.770	23.310	23.310	3,789
2025-05-12	22.910	23.650	22.750	23.310	23.310	14,933
2025-05-08	23.150	23.350	22.510	22.910	22.910	15,783
2025-05-07	23.490	23.690	22.780	23.150	23.150	18,847
2025-05-06	23.880	23.880	23.320	23.490	23.490	40,666
2025-05-05	24.100	24.180	23.770	23.910	23.910	17,104
2025-04-30	24.850	24.850	23.700	23.900	23.900	74,739
2025-04-29	24.920	25.500	24.510	24.920	24.920	9,050
2025-04-28	25.490	26.200	24.430	24.920	24.920	30,951
2025-04-23	23.120	27.740	23.050	26.200	26.200	438,352
2025-04-22	23.000	25.000	22.950	23.120	23.120	29,234
2025-04-17	23.860	24.430	22.600	23.000	23.000	65,780
2025-04-16	23.780	26.990	23.360	23.860	23.860	223,968
2025-04-15	20.000	23.780	20.000	23.780	23.780	224,029
2025-04-14	19.690	20.590	19.170	19.820	19.820	17,304
2025-04-10	20.420	21.410	20.420	20.420	20.420	9,321
2025-04-09	20.420	20.900	19.520	20.420	20.420	7,567
2025-04-08	20.420	21.540	20.420	20.420	20.420	2,619
2025-04-07	18.850	21.990	18.850	20.420	20.420	28,781
2025-04-03	21.210	22.300	20.560	21.210	21.210	11,342
2025-03-27	21.210	21.990	20.500	21.210	21.210	4,287
2025-03-26	20.960	22.990	20.020	21.210	21.210	22,443
2025-03-25	20.960	20.960	20.080	20.960	20.960	1,542
2025-03-24	20.960	20.990	20.550	20.960	20.960	2,730
2025-03-20	20.960	21.000	20.520	20.960	20.960	718
2025-03-19	20.960	20.960	20.530	20.960	20.960	1,379
2025-03-18	20.960	20.960	20.510	20.960	20.960	1,250
2025-03-17	20.960	20.970	20.510	20.960	20.960	3,579
2025-03-13	20.960	21.160	20.050	20.960	20.960	5,567
2025-03-12	20.960	21.170	20.500	20.960	20.960	3,824
2025-03-11	20.960	21.190	20.000	20.960	20.960	6,638
2025-03-10	20.960	21.350	20.960	20.960	20.960	5,609
2025-03-06	20.960	21.450	20.960	20.960	20.960	805
2025-03-05	20.960	21.500	20.960	20.960	20.960	624
2025-03-04	21.610	21.650	20.750	20.960	20.960	17,527
2025-03-03	21.610	21.750	21.400	21.610	21.610	1,779
2025-02-27	21.610	21.890	21.000	21.610	21.610	3,928
2025-02-26	21.610	21.800	21.200	21.610	21.610	1,649
2025-02-25	21.610	21.900	21.400	21.610	21.610	2,737
2025-02-24	21.610	21.980	21.350	21.610	21.610	967
2025-02-20	22.120	22.530	21.500	21.610	21.610	21,672
2025-02-19	21.630	23.000	21.630	22.120	22.120	30,881
2025-02-18	21.610	22.000	21.610	21.610	21.610	2,065
2025-02-17	21.610	22.100	21.610	21.610	21.610	9,077
2025-02-13	21.610	21.900	21.390	21.610	21.610	2,591
2025-02-12	21.610	21.790	21.020	21.610	21.610	3,264
2025-02-11	22.250	22.900	21.020	21.610	21.610	14,141
2025-02-10	22.250	22.900	21.860	22.250	22.250	2,909
2025-02-06	21.930	23.000	21.000	22.170	22.170	16,364

← NewerPage 6 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.