Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.440 | 5.500 | 5.250 | 5.300 | 4.711 | 2,383,857 |
| 2024-01-21 | 5.260 | 5.520 | 5.260 | 5.440 | 4.836 | 2,749,071 |
| 2024-01-18 | 4.990 | 5.320 | 4.990 | 5.260 | 4.676 | 683,110 |
| 2024-01-17 | 5.010 | 5.040 | 4.980 | 4.990 | 4.436 | 158,830 |
| 2024-01-16 | 5.010 | 5.040 | 4.930 | 5.010 | 4.453 | 57,989 |
| 2024-01-15 | 5.070 | 5.100 | 4.990 | 5.010 | 4.453 | 75,542 |
| 2024-01-14 | 4.950 | 5.100 | 4.950 | 5.070 | 4.507 | 185,557 |
| 2024-01-11 | 5.100 | 5.100 | 4.900 | 4.950 | 4.400 | 331,302 |
| 2024-01-10 | 5.100 | 5.100 | 5.000 | 5.100 | 4.533 | 52,639 |
| 2024-01-09 | 5.100 | 5.100 | 4.950 | 5.100 | 4.533 | 18,101 |
| 2024-01-08 | 5.100 | 5.100 | 4.970 | 5.100 | 4.533 | 41,705 |
| 2024-01-04 | 5.100 | 5.100 | 5.000 | 5.100 | 4.533 | 33,432 |
| 2024-01-03 | 5.030 | 5.150 | 5.000 | 5.100 | 4.533 | 123,555 |
| 2024-01-02 | 5.040 | 5.200 | 5.010 | 5.030 | 4.471 | 165,225 |
| 2023-12-31 | 5.040 | 5.250 | 5.030 | 5.040 | 4.480 | 31,810 |
| 2023-12-28 | 5.040 | 5.270 | 4.950 | 5.040 | 4.480 | 386,005 |
| 2023-12-27 | 4.850 | 5.140 | 4.800 | 5.040 | 4.480 | 177,109 |
| 2023-12-26 | 4.850 | 4.980 | 4.760 | 4.850 | 4.311 | 26,805 |
| 2023-12-25 | 4.690 | 5.020 | 4.600 | 4.850 | 4.311 | 65,947 |
| 2023-12-24 | 5.050 | 5.170 | 4.690 | 4.690 | 4.169 | 256,435 |
| 2023-12-21 | 4.980 | 5.140 | 4.950 | 5.050 | 4.489 | 142,124 |
| 2023-12-20 | 4.980 | 5.040 | 4.810 | 4.980 | 4.427 | 36,325 |
| 2023-12-19 | 5.000 | 5.150 | 4.860 | 4.980 | 4.427 | 99,490 |
| 2023-12-18 | 4.900 | 5.150 | 4.760 | 5.000 | 4.444 | 496,154 |
| 2023-12-17 | 4.750 | 5.030 | 4.680 | 4.900 | 4.356 | 419,578 |
| 2023-12-14 | 4.540 | 4.890 | 4.210 | 4.750 | 4.222 | 160,295 |
| 2023-12-13 | 4.220 | 4.900 | 4.120 | 4.540 | 4.036 | 6,315,063 |
| 2023-12-12 | 4.220 | 4.250 | 4.100 | 4.220 | 3.751 | 14,413 |
| 2023-12-11 | 4.220 | 4.330 | 4.110 | 4.220 | 3.707 | 56,827 |
| 2023-12-10 | 4.210 | 4.360 | 4.020 | 4.220 | 3.707 | 211,409 |
| 2023-12-07 | 4.390 | 4.460 | 3.650 | 4.210 | 3.698 | 594,348 |
| 2023-12-06 | 4.320 | 4.490 | 4.320 | 4.390 | 3.856 | 190,627 |
| 2023-12-05 | 4.320 | 4.420 | 4.320 | 4.320 | 3.795 | 38,510 |
| 2023-12-04 | 4.560 | 4.560 | 4.300 | 4.320 | 3.795 | 300,865 |
| 2023-12-03 | 4.170 | 4.600 | 4.100 | 4.560 | 4.005 | 4,746,452 |
| 2023-11-30 | 4.120 | 4.250 | 4.120 | 4.170 | 3.663 | 76,957 |
| 2023-11-29 | 4.040 | 4.240 | 4.040 | 4.120 | 3.619 | 110,038 |
| 2023-11-28 | 4.150 | 4.320 | 4.000 | 4.040 | 3.549 | 4,139,996 |
| 2023-11-27 | 4.220 | 4.280 | 4.000 | 4.150 | 3.645 | 136,254 |
| 2023-11-26 | 4.180 | 4.300 | 4.100 | 4.220 | 3.707 | 105,295 |
| 2023-11-23 | 3.800 | 4.240 | 3.800 | 4.180 | 3.672 | 4,472,086 |
| 2023-11-22 | 3.740 | 3.920 | 3.640 | 3.800 | 3.338 | 871,148 |
| 2023-11-21 | 3.610 | 3.760 | 3.510 | 3.740 | 3.285 | 199,648 |
| 2023-11-20 | 3.580 | 3.760 | 3.400 | 3.610 | 3.171 | 335,069 |
| 2023-11-19 | 3.460 | 3.730 | 3.460 | 3.580 | 3.145 | 375,411 |
| 2023-11-16 | 3.430 | 3.550 | 3.400 | 3.460 | 3.039 | 101,873 |
| 2023-11-15 | 3.450 | 3.450 | 3.430 | 3.430 | 3.013 | 21,077 |
| 2023-11-14 | 3.430 | 3.480 | 3.350 | 3.460 | 3.039 | 78,100 |
| 2023-11-13 | 3.520 | 3.520 | 3.380 | 3.430 | 3.013 | 120,144 |
| 2023-11-12 | 3.340 | 3.550 | 3.340 | 3.520 | 3.092 | 213,624 |
| 2023-11-09 | 3.340 | 3.470 | 3.320 | 3.340 | 2.934 | 43,851 |
| 2023-11-08 | 3.450 | 3.500 | 3.320 | 3.340 | 2.934 | 146,498 |
| 2023-11-07 | 3.450 | 3.480 | 3.330 | 3.450 | 3.030 | 66,488 |
| 2023-11-06 | 3.450 | 3.480 | 3.330 | 3.450 | 3.030 | 61,140 |
| 2023-11-05 | 3.450 | 3.500 | 3.330 | 3.450 | 3.030 | 54,895 |
| 2023-11-02 | 3.390 | 3.500 | 3.390 | 3.450 | 3.030 | 92,398 |
| 2023-11-01 | 3.390 | 3.520 | 3.330 | 3.390 | 2.978 | 66,384 |
| 2023-10-31 | 3.600 | 3.600 | 3.300 | 3.390 | 2.978 | 184,578 |
| 2023-10-30 | 3.520 | 3.680 | 3.450 | 3.600 | 3.162 | 152,262 |
| 2023-10-29 | 3.550 | 3.650 | 3.330 | 3.520 | 3.092 | 571,687 |
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.