Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.520 | 5.590 | 5.310 | 5.470 | 4.862 | 65,955 |
| 2024-07-29 | 5.520 | 5.520 | 5.310 | 5.520 | 4.907 | 29,000 |
| 2024-07-28 | 5.520 | 5.520 | 5.260 | 5.520 | 4.907 | 12,149 |
| 2024-07-24 | 5.520 | 5.740 | 5.500 | 5.520 | 4.907 | 22,930 |
| 2024-07-23 | 5.600 | 5.700 | 5.360 | 5.520 | 4.907 | 179,864 |
| 2024-07-22 | 5.600 | 5.600 | 5.310 | 5.600 | 4.978 | 43,971 |
| 2024-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.978 | 0 |
| 2024-07-18 | 5.280 | 5.700 | 5.160 | 5.600 | 4.978 | 176,141 |
| 2024-07-17 | 5.280 | 5.280 | 5.160 | 5.280 | 4.693 | 20 |
| 2024-07-16 | 5.280 | 5.280 | 5.160 | 5.280 | 4.693 | 3,710 |
| 2024-07-15 | 5.280 | 5.300 | 5.160 | 5.280 | 4.693 | 23 |
| 2024-07-14 | 5.280 | 5.280 | 5.160 | 5.280 | 4.693 | 3,514 |
| 2024-07-10 | 5.280 | 5.300 | 5.210 | 5.280 | 4.693 | 168 |
| 2024-07-09 | 5.280 | 5.280 | 5.160 | 5.280 | 4.693 | 32,450 |
| 2024-07-08 | 5.280 | 5.380 | 5.200 | 5.280 | 4.693 | 48,999 |
| 2024-07-07 | 5.280 | 5.450 | 5.200 | 5.280 | 4.693 | 5,866 |
| 2024-07-04 | 5.280 | 5.280 | 5.180 | 5.280 | 4.693 | 2,248 |
| 2024-07-03 | 5.280 | 5.280 | 5.160 | 5.280 | 4.693 | 11,199 |
| 2024-07-02 | 5.280 | 5.280 | 5.150 | 5.280 | 4.693 | 6,501 |
| 2024-07-01 | 5.280 | 5.280 | 5.210 | 5.280 | 4.693 | 1,088 |
| 2024-06-27 | 5.280 | 5.320 | 5.200 | 5.280 | 4.693 | 13,316 |
| 2024-06-26 | 5.320 | 5.500 | 5.050 | 5.280 | 4.693 | 87,365 |
| 2024-06-25 | 5.320 | 5.320 | 5.060 | 5.320 | 4.729 | 6,139 |
| 2024-06-24 | 5.320 | 5.320 | 5.050 | 5.320 | 4.729 | 5,805 |
| 2024-06-23 | 5.320 | 5.320 | 5.070 | 5.320 | 4.729 | 431 |
| 2024-06-13 | 5.320 | 5.320 | 5.080 | 5.320 | 4.729 | 4,305 |
| 2024-06-12 | 5.320 | 5.330 | 5.030 | 5.320 | 4.729 | 2,284 |
| 2024-06-11 | 5.320 | 5.470 | 5.010 | 5.320 | 4.729 | 10,547 |
| 2024-06-10 | 5.320 | 5.320 | 5.050 | 5.320 | 4.729 | 1,329 |
| 2024-06-09 | 5.320 | 5.320 | 5.050 | 5.320 | 4.729 | 5,265 |
| 2024-06-06 | 5.320 | 5.320 | 5.140 | 5.320 | 4.729 | 1,000 |
| 2024-06-05 | 5.460 | 5.480 | 5.050 | 5.320 | 4.729 | 85,639 |
| 2024-06-04 | 5.480 | 5.500 | 4.860 | 5.460 | 4.853 | 82,026 |
| 2024-06-03 | 5.480 | 5.480 | 5.000 | 5.480 | 4.871 | 15,219 |
| 2024-06-02 | 5.480 | 5.480 | 5.000 | 5.480 | 4.871 | 2,954 |
| 2024-05-30 | 5.480 | 5.480 | 5.030 | 5.480 | 4.871 | 17,647 |
| 2024-05-29 | 5.480 | 5.490 | 5.180 | 5.480 | 4.871 | 3,215 |
| 2024-05-28 | 5.480 | 5.500 | 5.070 | 5.480 | 4.871 | 42,237 |
| 2024-05-27 | 5.000 | 5.550 | 5.000 | 5.480 | 4.871 | 69,882 |
| 2024-05-26 | 5.000 | 5.150 | 5.000 | 5.000 | 4.444 | 4,166 |
| 2024-05-23 | 5.000 | 5.000 | 4.930 | 5.000 | 4.444 | 681 |
| 2024-05-22 | 5.000 | 5.450 | 5.000 | 5.000 | 4.444 | 2,117 |
| 2024-05-21 | 5.000 | 5.760 | 4.990 | 5.000 | 4.444 | 43,157 |
| 2024-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.444 | 8 |
| 2024-05-19 | 4.660 | 5.110 | 4.510 | 5.000 | 4.444 | 845,651 |
| 2024-05-16 | 4.660 | 4.680 | 4.520 | 4.660 | 4.142 | 7,939 |
| 2024-05-15 | 4.500 | 4.660 | 4.500 | 4.660 | 4.142 | 102,824 |
| 2024-05-14 | 4.500 | 4.550 | 4.500 | 4.500 | 4.000 | 551,889 |
| 2024-05-13 | 4.500 | 4.500 | 4.200 | 4.500 | 4.000 | 267,207 |
| 2024-05-12 | 4.500 | 4.600 | 4.210 | 4.500 | 4.000 | 4,771 |
| 2024-05-09 | 4.500 | 4.500 | 4.280 | 4.500 | 4.000 | 12,231 |
| 2024-05-08 | 4.500 | 4.580 | 4.350 | 4.500 | 4.000 | 8,366 |
| 2024-05-07 | 4.500 | 4.640 | 4.330 | 4.500 | 4.000 | 5,849 |
| 2024-05-02 | 4.500 | 4.750 | 4.380 | 4.500 | 4.000 | 16,587 |
| 2024-05-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.000 | 174,425 |
| 2024-04-30 | 4.500 | 5.120 | 4.500 | 4.500 | 4.000 | 54,843 |
| 2024-04-29 | 4.950 | 4.950 | 4.300 | 4.500 | 4.000 | 100,783 |
| 2024-04-28 | 4.950 | 4.950 | 4.260 | 4.950 | 4.400 | 11,616 |
| 2024-04-24 | 4.950 | 4.960 | 4.600 | 4.950 | 4.400 | 14,828 |
| 2024-04-23 | 4.950 | 4.950 | 4.800 | 4.950 | 4.400 | 10,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-12 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.