Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 4.950 | 5.100 | 4.950 | 4.950 | 4.400 | 3,221 |
| 2024-04-21 | 4.950 | 5.000 | 4.950 | 4.950 | 4.400 | 10 |
| 2024-04-18 | 4.950 | 5.250 | 4.800 | 4.950 | 4.400 | 47,946 |
| 2024-04-17 | 4.950 | 5.180 | 4.950 | 4.950 | 4.400 | 7,362 |
| 2024-04-16 | 4.950 | 5.190 | 4.950 | 4.950 | 4.400 | 2,228 |
| 2024-04-15 | 4.950 | 5.010 | 4.850 | 4.950 | 4.400 | 27,576 |
| 2024-04-08 | 4.950 | 5.000 | 4.850 | 4.950 | 4.400 | 13,288 |
| 2024-04-07 | 4.950 | 5.190 | 4.810 | 4.950 | 4.400 | 21,189 |
| 2024-04-04 | 4.950 | 5.000 | 4.740 | 4.950 | 4.400 | 24,420 |
| 2024-04-03 | 4.950 | 4.990 | 4.750 | 4.950 | 4.400 | 18,157 |
| 2024-04-02 | 4.950 | 4.980 | 4.800 | 4.950 | 4.400 | 3,360 |
| 2024-04-01 | 4.950 | 4.950 | 4.800 | 4.950 | 4.400 | 1,902 |
| 2024-03-31 | 4.950 | 5.000 | 4.570 | 4.950 | 4.400 | 6,004 |
| 2024-03-28 | 4.950 | 4.950 | 4.720 | 4.950 | 4.400 | 18,801 |
| 2024-03-27 | 4.950 | 5.000 | 4.900 | 4.950 | 4.400 | 17,783 |
| 2024-03-26 | 4.950 | 5.190 | 4.950 | 4.950 | 4.400 | 7,030 |
| 2024-03-25 | 4.950 | 5.310 | 4.950 | 4.950 | 4.400 | 42,475 |
| 2024-03-24 | 4.950 | 5.550 | 4.950 | 4.950 | 4.400 | 50,613 |
| 2024-03-21 | 4.950 | 5.070 | 4.760 | 4.950 | 4.400 | 12,763 |
| 2024-03-20 | 4.960 | 5.080 | 4.900 | 4.950 | 4.400 | 65,719 |
| 2024-03-19 | 5.100 | 5.100 | 4.440 | 4.960 | 4.409 | 75,978 |
| 2024-03-18 | 5.540 | 5.540 | 4.910 | 5.100 | 4.533 | 73,987 |
| 2024-03-17 | 5.540 | 5.540 | 4.950 | 5.540 | 4.924 | 26,460 |
| 2024-03-14 | 5.540 | 5.540 | 4.920 | 5.540 | 4.924 | 40,965 |
| 2024-03-13 | 5.540 | 5.540 | 4.910 | 5.540 | 4.924 | 22,909 |
| 2024-03-12 | 5.540 | 5.540 | 5.130 | 5.540 | 4.924 | 7,323 |
| 2024-03-11 | 5.540 | 5.620 | 5.320 | 5.540 | 4.924 | 2,732 |
| 2024-03-10 | 5.510 | 5.590 | 5.110 | 5.540 | 4.924 | 166,123 |
| 2024-03-07 | 5.510 | 5.540 | 5.100 | 5.510 | 4.898 | 49,314 |
| 2024-03-06 | 5.510 | 5.570 | 5.100 | 5.510 | 4.898 | 13,833 |
| 2024-03-05 | 5.170 | 5.600 | 5.080 | 5.510 | 4.898 | 144,519 |
| 2024-03-04 | 5.170 | 5.390 | 5.170 | 5.170 | 4.596 | 13,522 |
| 2024-03-03 | 5.170 | 5.360 | 5.110 | 5.170 | 4.596 | 17,598 |
| 2024-02-29 | 5.390 | 5.390 | 5.000 | 5.170 | 4.596 | 63,506 |
| 2024-02-28 | 5.390 | 5.450 | 5.310 | 5.390 | 4.791 | 19,114 |
| 2024-02-27 | 5.390 | 5.540 | 5.300 | 5.390 | 4.791 | 46,740 |
| 2024-02-26 | 5.500 | 5.500 | 5.300 | 5.390 | 4.791 | 78,091 |
| 2024-02-25 | 5.310 | 5.560 | 5.130 | 5.500 | 4.889 | 326,062 |
| 2024-02-22 | 5.310 | 5.400 | 5.270 | 5.310 | 4.720 | 107,181 |
| 2024-02-21 | 5.420 | 5.500 | 5.260 | 5.310 | 4.720 | 126,854 |
| 2024-02-20 | 5.460 | 5.500 | 5.200 | 5.420 | 4.818 | 176,514 |
| 2024-02-19 | 5.460 | 5.540 | 5.300 | 5.460 | 4.853 | 49,563 |
| 2024-02-18 | 5.380 | 5.540 | 5.360 | 5.460 | 4.853 | 93,153 |
| 2024-02-15 | 5.340 | 5.590 | 5.340 | 5.380 | 4.782 | 149,848 |
| 2024-02-14 | 5.290 | 5.400 | 5.220 | 5.340 | 4.747 | 95,386 |
| 2024-02-13 | 5.290 | 5.350 | 5.290 | 5.290 | 4.702 | 27,427 |
| 2024-02-12 | 5.290 | 5.400 | 5.220 | 5.290 | 4.702 | 50,778 |
| 2024-02-11 | 5.370 | 5.440 | 5.280 | 5.290 | 4.702 | 188,239 |
| 2024-02-08 | 5.210 | 5.500 | 5.210 | 5.370 | 4.773 | 103,647 |
| 2024-02-07 | 5.430 | 5.680 | 5.150 | 5.210 | 4.631 | 128,515 |
| 2024-02-06 | 5.430 | 5.870 | 5.200 | 5.430 | 4.827 | 3,684,091 |
| 2024-02-05 | 5.430 | 5.700 | 5.110 | 5.430 | 4.827 | 49,737 |
| 2024-02-04 | 5.430 | 5.530 | 5.110 | 5.430 | 4.827 | 28,857 |
| 2024-02-01 | 5.700 | 5.700 | 5.110 | 5.430 | 4.827 | 68,046 |
| 2024-01-31 | 5.700 | 5.850 | 5.100 | 5.700 | 5.067 | 37,044 |
| 2024-01-30 | 5.710 | 5.920 | 5.650 | 5.700 | 5.067 | 205,519 |
| 2024-01-29 | 5.800 | 5.990 | 5.620 | 5.710 | 5.076 | 325,065 |
| 2024-01-28 | 5.430 | 5.900 | 5.220 | 5.800 | 5.156 | 1,303,473 |
| 2024-01-24 | 5.200 | 5.490 | 5.120 | 5.430 | 4.827 | 194,519 |
| 2024-01-23 | 5.300 | 5.440 | 5.170 | 5.200 | 4.622 | 125,468 |
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.