Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 23.830 | 24.000 | 22.600 | 23.120 | 23.120 | 39,563 |
| 2024-10-17 | 23.860 | 24.990 | 23.100 | 23.320 | 23.320 | 42,395 |
| 2024-10-16 | 26.130 | 27.870 | 23.020 | 23.860 | 23.860 | 142,634 |
| 2024-10-15 | 21.780 | 26.130 | 20.360 | 26.130 | 26.130 | 262,271 |
| 2024-10-14 | 22.120 | 23.250 | 21.210 | 21.780 | 21.780 | 14,784 |
| 2024-10-10 | 22.770 | 25.000 | 22.540 | 23.260 | 23.260 | 29,181 |
| 2024-10-09 | 23.180 | 23.530 | 22.620 | 22.770 | 22.770 | 30,582 |
| 2024-10-08 | 22.880 | 26.000 | 22.500 | 23.180 | 23.180 | 44,320 |
| 2024-10-07 | 24.100 | 24.490 | 21.110 | 22.880 | 22.880 | 56,619 |
| 2024-10-03 | 24.690 | 25.200 | 24.000 | 24.100 | 24.100 | 30,245 |
| 2024-10-02 | 25.180 | 25.500 | 24.250 | 24.690 | 24.690 | 26,240 |
| 2024-10-01 | 26.060 | 26.690 | 25.000 | 25.180 | 25.180 | 41,744 |
| 2024-09-30 | 26.650 | 27.400 | 25.500 | 26.060 | 26.060 | 113,205 |
| 2024-09-26 | 24.580 | 28.990 | 24.290 | 27.260 | 27.260 | 411,721 |
| 2024-09-25 | 24.510 | 25.750 | 24.120 | 24.580 | 24.580 | 101,264 |
| 2024-09-24 | 23.930 | 28.000 | 23.520 | 24.510 | 24.510 | 216,432 |
| 2024-09-23 | 25.030 | 25.680 | 23.500 | 23.930 | 23.930 | 69,237 |
| 2024-09-19 | 25.960 | 27.700 | 24.500 | 25.340 | 25.340 | 160,946 |
| 2024-09-18 | 29.250 | 29.990 | 23.420 | 25.960 | 25.960 | 340,482 |
| 2024-09-17 | 26.470 | 30.990 | 26.000 | 29.250 | 29.250 | 433,141 |
| 2024-09-16 | 24.000 | 26.470 | 23.000 | 26.470 | 26.470 | 248,660 |
| 2024-09-12 | 24.230 | 26.800 | 21.510 | 22.060 | 22.060 | 386,090 |
| 2024-09-11 | 39.800 | 40.000 | 26.800 | 26.800 | 26.800 | 369,979 |
| 2024-09-10 | 32.990 | 33.490 | 32.990 | 33.490 | 33.490 | 89,145 |
| 2024-09-09 | 27.850 | 28.160 | 25.010 | 27.910 | 27.910 | 134,153 |
| 2024-09-05 | 19.560 | 23.470 | 19.560 | 19.560 | 19.560 | 156,630 |
| 2024-09-04 | 19.560 | 23.470 | 19.560 | 19.560 | 19.560 | 87,184 |
| 2024-09-03 | 23.460 | 23.470 | 19.560 | 19.560 | 19.560 | 107,352 |
| 2024-09-02 | 16.350 | 19.620 | 16.000 | 19.560 | 19.560 | 243,270 |
| 2024-08-29 | 13.700 | 16.440 | 13.700 | 13.700 | 13.700 | 38,991 |
| 2024-08-28 | 13.700 | 16.440 | 13.700 | 13.700 | 13.700 | 34,330 |
| 2024-08-27 | 13.700 | 16.440 | 13.700 | 13.700 | 13.700 | 16,638 |
| 2024-08-26 | 13.100 | 13.700 | 13.000 | 13.700 | 13.700 | 72,938 |
| 2024-08-22 | 9.080 | 10.000 | 9.080 | 9.520 | 9.520 | 37,420 |
| 2024-08-21 | 7.800 | 9.280 | 7.780 | 8.650 | 8.650 | 54,416 |
| 2024-08-20 | 7.800 | 8.080 | 7.620 | 7.800 | 7.800 | 8,768 |
| 2024-08-19 | 7.800 | 7.950 | 7.500 | 7.800 | 7.800 | 6,768 |
| 2024-08-15 | 7.800 | 7.890 | 7.360 | 7.800 | 7.800 | 5,551 |
| 2024-08-14 | 7.800 | 8.000 | 7.170 | 7.800 | 7.800 | 25,279 |
| 2024-08-13 | 7.800 | 7.970 | 7.800 | 7.800 | 7.800 | 10,062 |
| 2024-08-12 | 7.800 | 8.150 | 7.800 | 7.800 | 7.800 | 8,628 |
| 2024-08-08 | 7.800 | 8.470 | 7.770 | 7.800 | 7.800 | 16,863 |
| 2024-08-07 | 8.850 | 8.850 | 7.170 | 7.800 | 7.800 | 60,124 |
| 2024-08-06 | 8.900 | 8.900 | 7.900 | 8.900 | 8.900 | 1,505 |
| 2024-08-05 | 8.900 | 8.900 | 8.000 | 8.900 | 8.900 | 3,777 |
| 2024-08-01 | 8.900 | 8.900 | 8.300 | 8.900 | 8.900 | 5,354 |
| 2024-07-31 | 8.900 | 8.900 | 7.750 | 8.900 | 8.900 | 17,818 |
| 2024-07-30 | 8.900 | 8.900 | 7.600 | 8.900 | 8.900 | 16,958 |
| 2024-07-29 | 8.900 | 8.900 | 8.120 | 8.900 | 8.900 | 7,640 |
| 2024-07-24 | 8.900 | 8.900 | 7.250 | 8.900 | 8.900 | 3,762 |
| 2024-07-23 | 8.900 | 8.900 | 7.190 | 8.900 | 8.900 | 2,300 |
| 2024-07-22 | 8.900 | 8.900 | 7.140 | 8.900 | 8.900 | 2,795 |
| 2024-07-18 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 7,433 |
| 2024-07-17 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 14,939 |
| 2024-07-16 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 3,162 |
| 2024-07-15 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 2,948 |
| 2024-07-10 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 5,347 |
| 2024-07-09 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 10,559 |
| 2024-07-08 | 8.900 | 8.900 | 7.140 | 8.900 | 8.900 | 5,046 |
| 2024-07-04 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 3,181 |
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.