Alexandria National Company for Financial Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.930	22.150	21.250	21.930	21.930	2,781
2025-02-04	21.410	22.600	21.410	21.930	21.930	18,045
2025-02-03	21.820	24.590	21.010	21.360	21.360	102,660
2025-01-30	21.820	22.250	21.700	21.820	21.820	7,122
2025-01-29	21.820	22.000	21.560	21.820	21.820	5,405
2025-01-28	22.070	22.070	21.510	21.820	21.820	15,224
2025-01-27	22.340	22.340	21.640	22.340	22.340	3,048
2025-01-23	21.790	22.450	21.000	21.270	21.270	21,855
2025-01-22	22.720	23.480	21.500	21.790	21.790	40,698
2025-01-21	22.580	23.500	22.020	22.720	22.720	14,122
2025-01-20	22.580	22.690	21.870	22.580	22.580	12,079
2025-01-16	22.390	23.390	21.600	22.580	22.580	32,079
2025-01-15	22.390	22.750	21.900	22.390	22.390	3,817
2025-01-14	22.390	23.000	21.220	22.390	22.390	8,605
2025-01-13	23.040	23.400	22.000	22.390	22.390	19,153
2025-01-09	22.660	24.500	22.520	22.950	22.950	64,740
2025-01-08	21.980	22.990	21.220	22.660	22.660	42,641
2025-01-06	21.980	22.000	21.410	21.980	21.980	9,527
2025-01-02	22.250	22.250	21.450	21.980	21.980	14,004
2024-12-31	22.260	22.260	21.300	22.260	22.260	6,600
2024-12-30	22.260	22.500	21.500	22.260	22.260	13,576
2024-12-26	21.880	21.880	21.000	21.880	21.880	1,344
2024-12-25	21.880	21.880	20.830	21.880	21.880	3,933
2024-12-24	21.880	21.880	20.700	21.880	21.880	8,208
2024-12-23	21.880	21.880	21.030	21.880	21.880	3,902
2024-12-19	21.960	22.250	20.800	21.880	21.880	23,076
2024-12-18	21.960	21.960	21.060	21.960	21.960	6,781
2024-12-17	21.960	21.960	21.150	21.960	21.960	9,250
2024-12-16	21.960	21.960	21.100	21.960	21.960	4,218
2024-12-12	21.960	21.960	21.410	21.960	21.960	8,832
2024-12-11	21.960	21.960	21.300	21.960	21.960	3,088
2024-12-10	21.960	22.340	21.250	21.960	21.960	7,381
2024-12-09	22.490	22.730	21.600	21.960	21.960	15,332
2024-12-05	24.450	24.450	22.150	22.570	22.570	51,186
2024-12-04	21.710	25.160	20.760	24.450	24.450	211,179
2024-12-03	21.710	21.710	20.750	21.710	21.710	10,162
2024-12-02	21.710	21.710	20.700	21.710	21.710	3,950
2024-11-28	21.710	21.710	20.800	21.710	21.710	2,799
2024-11-27	21.710	21.710	20.700	21.710	21.710	11,275
2024-11-26	21.710	21.710	21.100	21.710	21.710	2,159
2024-11-25	21.710	21.710	21.010	21.710	21.710	2,733
2024-11-21	21.710	21.770	21.200	21.710	21.710	10,146
2024-11-20	21.710	21.950	21.370	21.710	21.710	9,345
2024-11-19	21.840	22.220	21.380	21.710	21.710	14,906
2024-11-18	22.340	22.550	21.500	21.840	21.840	23,589
2024-11-14	22.730	23.000	21.370	22.340	22.340	35,949
2024-11-13	23.280	23.500	22.510	22.730	22.730	38,768
2024-11-12	21.990	24.500	21.520	23.280	23.280	159,802
2024-11-11	21.560	22.300	21.350	21.990	21.990	39,490
2024-11-07	22.270	23.300	21.720	22.140	22.140	64,283
2024-11-06	20.980	23.880	20.700	22.270	22.270	159,779
2024-11-05	21.430	21.500	20.700	20.980	20.980	19,299
2024-11-04	21.430	21.800	21.020	21.430	21.430	11,823
2024-10-31	22.180	22.300	21.000	21.430	21.430	17,953
2024-10-30	22.180	22.650	21.700	22.180	22.180	11,240
2024-10-29	22.770	22.770	21.100	22.180	22.180	17,071
2024-10-28	22.800	22.800	22.250	22.800	22.800	3,719
2024-10-24	23.150	23.340	21.600	22.650	22.650	18,970
2024-10-23	23.150	23.400	22.600	23.150	23.150	12,346
2024-10-22	23.120	23.950	22.600	23.150	23.150	27,389

← NewerPage 7 of 14 · 828 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.