Alexandria Spinning & Weaving (SPINALEX) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.