Alexandria National Company for Financial Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 8.900 | 8.900 | 7.130 | 8.900 | 8.900 | 4,524 |
| 2024-07-02 | 8.900 | 8.900 | 7.130 | 8.900 | 8.900 | 8,485 |
| 2024-07-01 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 6,673 |
| 2024-06-27 | 8.900 | 8.900 | 7.130 | 8.900 | 8.900 | 10,175 |
| 2024-06-26 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 10,879 |
| 2024-06-25 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 9,860 |
| 2024-06-24 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 1,450 |
| 2024-06-13 | 7.120 | 8.900 | 7.120 | 8.900 | 8.900 | 14,112 |
| 2024-06-12 | 7.120 | 8.900 | 7.120 | 8.900 | 8.900 | 4,725 |
| 2024-06-11 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 4,731 |
| 2024-06-10 | 7.120 | 8.900 | 7.120 | 8.900 | 8.900 | 1,330 |
| 2024-06-06 | 8.900 | 8.900 | 7.120 | 8.900 | 8.900 | 27,874 |
| 2024-06-05 | 7.740 | 8.900 | 7.120 | 8.900 | 8.900 | 33,690 |
| 2024-06-04 | 8.900 | 8.900 | 7.700 | 8.900 | 8.900 | 1,029 |
| 2024-06-03 | 8.900 | 8.900 | 7.790 | 8.900 | 8.900 | 305 |
| 2024-05-30 | 8.900 | 8.900 | 7.720 | 8.900 | 8.900 | 1,494 |
| 2024-05-29 | 8.900 | 8.900 | 7.720 | 8.900 | 8.900 | 1,584 |
| 2024-05-28 | 8.900 | 8.900 | 7.550 | 8.900 | 8.900 | 1,639 |
| 2024-05-27 | 8.900 | 8.900 | 7.910 | 8.900 | 8.900 | 283 |
| 2024-05-23 | 8.900 | 8.900 | 8.200 | 8.900 | 8.900 | 338 |
| 2024-05-22 | 8.900 | 8.900 | 7.790 | 8.900 | 8.900 | 93 |
| 2024-05-21 | 8.900 | 8.900 | 7.750 | 8.900 | 8.900 | 1,782 |
| 2024-05-20 | 8.900 | 8.900 | 7.860 | 8.900 | 8.900 | 1,513 |
| 2024-05-16 | 8.900 | 8.900 | 7.130 | 8.900 | 8.900 | 13,556 |
| 2024-05-15 | 8.900 | 8.900 | 7.700 | 8.900 | 8.900 | 416 |
| 2024-05-14 | 8.900 | 8.900 | 7.630 | 8.900 | 8.900 | 1,661 |
| 2024-05-13 | 8.900 | 8.900 | 7.610 | 8.900 | 8.900 | 896 |
| 2024-05-09 | 8.900 | 8.900 | 7.800 | 8.900 | 8.900 | 277 |
| 2024-05-08 | 8.900 | 8.900 | 7.970 | 8.900 | 8.900 | 976 |
| 2024-05-07 | 8.900 | 8.900 | 7.910 | 8.900 | 8.900 | 1,359 |
| 2024-05-02 | 8.900 | 8.900 | 7.650 | 8.900 | 8.900 | 559 |
| 2024-05-01 | 8.900 | 8.900 | 7.500 | 8.900 | 8.900 | 100 |
| 2024-04-30 | 8.900 | 8.900 | 8.000 | 8.900 | 8.900 | 3,741 |
| 2024-04-29 | 8.900 | 9.000 | 8.150 | 8.900 | 8.900 | 11,433 |
| 2024-04-24 | 8.900 | 9.240 | 8.150 | 8.900 | 8.900 | 2,045 |
| 2024-04-23 | 8.900 | 9.270 | 8.560 | 8.900 | 8.900 | 1,772 |
| 2024-04-22 | 8.900 | 9.300 | 8.900 | 8.900 | 8.900 | 61 |
| 2024-04-18 | 8.900 | 9.500 | 8.700 | 8.900 | 8.900 | 5,139 |
| 2024-04-17 | 10.020 | 10.380 | 8.020 | 8.900 | 8.900 | 34,440 |
| 2024-04-16 | 10.020 | 10.750 | 9.200 | 10.020 | 10.020 | 18,860 |
| 2024-04-15 | 8.960 | 10.750 | 8.290 | 10.020 | 10.020 | 32,647 |
| 2024-04-08 | 8.960 | 8.960 | 7.310 | 8.960 | 8.960 | 9,738 |
| 2024-04-04 | 8.960 | 8.960 | 7.300 | 8.960 | 8.960 | 4,549 |
| 2024-04-03 | 8.960 | 8.960 | 8.010 | 8.960 | 8.960 | 543 |
| 2024-04-02 | 8.960 | 8.960 | 7.840 | 8.960 | 8.960 | 1,794 |
| 2024-04-01 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 193 |
| 2024-03-28 | 8.960 | 8.960 | 8.200 | 8.960 | 8.960 | 1,351 |
| 2024-03-27 | 8.960 | 8.960 | 8.220 | 8.960 | 8.960 | 880 |
| 2024-03-26 | 8.960 | 8.960 | 8.200 | 8.960 | 8.960 | 728 |
| 2024-03-25 | 8.960 | 8.960 | 8.200 | 8.960 | 8.960 | 518 |
| 2024-03-21 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 2,200 |
| 2024-03-20 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 770 |
| 2024-03-19 | 8.960 | 8.960 | 8.000 | 8.960 | 8.960 | 1,869 |
| 2024-03-18 | 8.960 | 8.960 | 8.100 | 8.960 | 8.960 | 815 |
| 2024-03-13 | 8.960 | 9.570 | 8.020 | 8.960 | 8.960 | 3,853 |
| 2024-03-12 | 8.960 | 9.200 | 8.350 | 8.960 | 8.960 | 127 |
| 2024-03-11 | 8.960 | 10.000 | 7.650 | 8.960 | 8.960 | 10,429 |
| 2024-03-07 | 8.960 | 9.970 | 8.960 | 8.960 | 8.960 | 3,760 |
| 2024-03-06 | 8.960 | 10.100 | 7.180 | 8.960 | 8.960 | 20,246 |
| 2024-03-05 | 8.960 | 9.000 | 8.810 | 8.960 | 8.960 | 260 |
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.