Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.550 | 3.600 | 3.410 | 3.550 | 3.118 | 61,292 |
| 2023-10-25 | 3.400 | 3.600 | 3.220 | 3.550 | 3.118 | 111,754 |
| 2023-10-24 | 3.400 | 3.540 | 3.340 | 3.400 | 2.986 | 53,252 |
| 2023-10-23 | 3.290 | 3.500 | 3.220 | 3.400 | 2.986 | 292,840 |
| 2023-10-22 | 3.200 | 3.350 | 3.160 | 3.290 | 2.890 | 107,562 |
| 2023-10-19 | 3.200 | 3.250 | 3.150 | 3.200 | 2.811 | 57,001 |
| 2023-10-18 | 3.200 | 3.270 | 3.140 | 3.200 | 2.811 | 62,708 |
| 2023-10-17 | 3.200 | 3.280 | 3.140 | 3.200 | 2.811 | 94,265 |
| 2023-10-16 | 3.200 | 3.240 | 3.130 | 3.200 | 2.811 | 68,621 |
| 2023-10-15 | 3.200 | 3.300 | 3.190 | 3.200 | 2.811 | 43,702 |
| 2023-10-12 | 3.200 | 3.290 | 3.160 | 3.200 | 2.811 | 6,051 |
| 2023-10-11 | 3.270 | 3.300 | 3.130 | 3.200 | 2.811 | 116,681 |
| 2023-10-10 | 3.200 | 3.310 | 3.200 | 3.270 | 2.872 | 107,435 |
| 2023-10-09 | 3.100 | 3.300 | 3.100 | 3.200 | 2.811 | 193,845 |
| 2023-10-08 | 3.100 | 3.180 | 3.090 | 3.100 | 2.723 | 22,984 |
| 2023-10-04 | 3.120 | 3.130 | 3.080 | 3.100 | 2.723 | 112,808 |
| 2023-10-03 | 3.170 | 3.190 | 3.080 | 3.120 | 2.740 | 126,124 |
| 2023-10-02 | 3.200 | 3.250 | 3.120 | 3.170 | 2.784 | 176,637 |
| 2023-10-01 | 3.210 | 3.290 | 3.150 | 3.200 | 2.811 | 206,883 |
| 2023-09-27 | 3.200 | 3.290 | 3.180 | 3.210 | 2.820 | 217,202 |
| 2023-09-26 | 3.200 | 3.280 | 3.200 | 3.200 | 2.811 | 49,909 |
| 2023-09-25 | 3.200 | 3.300 | 3.200 | 3.200 | 2.811 | 24,551 |
| 2023-09-24 | 3.200 | 3.350 | 3.200 | 3.200 | 2.811 | 36,696 |
| 2023-09-21 | 3.200 | 3.340 | 3.200 | 3.200 | 2.811 | 19,963 |
| 2023-09-20 | 3.260 | 3.350 | 3.200 | 3.200 | 2.811 | 270,607 |
| 2023-09-19 | 3.330 | 3.410 | 3.250 | 3.260 | 2.864 | 376,269 |
| 2023-09-18 | 3.260 | 3.350 | 3.250 | 3.330 | 2.925 | 120,140 |
| 2023-09-17 | 3.130 | 3.280 | 3.130 | 3.260 | 2.864 | 227,949 |
| 2023-09-14 | 3.120 | 3.240 | 3.070 | 3.130 | 2.749 | 233,513 |
| 2023-09-13 | 3.200 | 3.300 | 3.050 | 3.120 | 2.740 | 267,940 |
| 2023-09-12 | 3.300 | 3.300 | 3.170 | 3.200 | 2.811 | 159,319 |
| 2023-09-11 | 3.300 | 3.350 | 3.210 | 3.300 | 2.899 | 61,109 |
| 2023-09-10 | 3.300 | 3.400 | 3.250 | 3.300 | 2.899 | 73,846 |
| 2023-09-07 | 3.300 | 3.400 | 3.290 | 3.300 | 2.899 | 161,175 |
| 2023-09-06 | 3.400 | 3.440 | 3.280 | 3.300 | 2.899 | 137,379 |
| 2023-09-05 | 3.270 | 3.430 | 3.270 | 3.400 | 2.986 | 422,542 |
| 2023-09-04 | 3.390 | 3.550 | 3.250 | 3.270 | 2.872 | 381,746 |
| 2023-09-03 | 3.440 | 3.790 | 3.300 | 3.390 | 2.978 | 466,830 |
| 2023-08-31 | 3.180 | 3.650 | 3.160 | 3.440 | 3.022 | 1,355,852 |
| 2023-08-30 | 2.930 | 3.510 | 2.930 | 3.180 | 2.793 | 1,389,366 |
| 2023-08-29 | 3.000 | 3.020 | 2.900 | 2.930 | 2.574 | 117,336 |
| 2023-08-28 | 3.000 | 3.000 | 2.960 | 3.000 | 2.635 | 111,781 |
| 2023-08-27 | 3.000 | 3.000 | 2.930 | 3.000 | 2.635 | 26,040 |
| 2023-08-24 | 3.000 | 3.020 | 2.990 | 3.000 | 2.635 | 100,001 |
| 2023-08-23 | 3.000 | 3.040 | 2.920 | 3.000 | 2.635 | 28,267 |
| 2023-08-22 | 3.000 | 3.000 | 2.900 | 3.000 | 2.635 | 73,981 |
| 2023-08-21 | 2.980 | 3.010 | 2.980 | 3.000 | 2.635 | 200,300 |
| 2023-08-20 | 2.950 | 3.000 | 2.900 | 2.980 | 2.618 | 197,356 |
| 2023-08-17 | 2.950 | 2.990 | 2.900 | 2.950 | 2.591 | 56,102 |
| 2023-08-16 | 2.950 | 2.970 | 2.900 | 2.950 | 2.591 | 45,169 |
| 2023-08-15 | 2.950 | 2.950 | 2.900 | 2.950 | 2.591 | 86,680 |
| 2023-08-14 | 2.950 | 3.000 | 2.890 | 2.950 | 2.591 | 60,000 |
| 2023-08-13 | 3.010 | 3.080 | 2.940 | 2.950 | 2.591 | 289,922 |
| 2023-08-10 | 3.010 | 3.050 | 2.940 | 3.010 | 2.644 | 45,685 |
| 2023-08-09 | 3.010 | 3.070 | 2.960 | 3.010 | 2.644 | 5,818 |
| 2023-08-08 | 3.010 | 3.080 | 2.960 | 3.010 | 2.644 | 35,392 |
| 2023-08-07 | 3.010 | 3.050 | 2.960 | 3.010 | 2.644 | 1,367 |
| 2023-08-06 | 3.010 | 3.070 | 2.970 | 3.010 | 2.644 | 43,109 |
| 2023-08-03 | 3.000 | 3.050 | 2.940 | 3.010 | 2.644 | 133,875 |
| 2023-08-02 | 3.000 | 3.050 | 2.900 | 3.000 | 2.635 | 273,400 |
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.