Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	2.360	2.400	2.310	2.320	2.038	479,094
2023-04-27	2.400	2.430	2.350	2.360	2.073	189,855
2023-04-26	2.390	2.430	2.320	2.400	2.108	167,127
2023-04-19	2.390	2.390	2.270	2.390	2.099	62,243
2023-04-18	2.390	2.450	2.360	2.390	2.099	71,090
2023-04-13	2.390	2.430	2.370	2.390	2.099	46,828
2023-04-12	2.390	2.400	2.370	2.390	2.099	112,921
2023-04-11	2.330	2.400	2.300	2.390	2.099	205,001
2023-04-10	2.400	2.400	2.280	2.330	2.047	183,900
2023-04-09	2.400	2.400	2.300	2.400	2.108	38,615
2023-04-06	2.420	2.420	2.350	2.400	2.108	223,884
2023-04-05	2.360	2.450	2.350	2.420	2.126	279,632
2023-04-04	2.300	2.380	2.220	2.360	2.073	199,001
2023-04-03	2.250	2.330	2.250	2.300	2.020	486,392
2023-04-02	2.250	2.290	2.250	2.250	1.976	4,520
2023-03-30	2.200	2.270	2.200	2.250	1.976	492,893
2023-03-29	2.200	2.300	2.200	2.200	1.932	40,600
2023-03-28	2.220	2.220	2.170	2.200	1.932	459,740
2023-03-27	2.280	2.330	2.220	2.220	1.950	179,612
2023-03-26	2.270	2.370	2.200	2.280	2.003	188,674
2023-03-23	2.250	2.300	2.210	2.270	1.994	150,850
2023-03-22	2.270	2.270	2.190	2.250	1.976	660,833
2023-03-21	2.230	2.290	2.140	2.270	1.994	341,612
2023-03-20	2.100	2.230	2.070	2.230	1.959	225,920
2023-03-19	2.030	2.180	1.950	2.100	1.845	377,894
2023-03-16	2.040	2.200	1.760	2.030	1.783	674,939
2023-03-15	2.290	2.360	1.860	2.040	1.792	514,087
2023-03-14	2.290	2.350	2.200	2.290	2.012	624,665
2023-03-13	2.370	2.420	2.230	2.290	2.012	699,519
2023-03-12	2.420	2.450	2.340	2.370	2.082	500,819
2023-03-09	2.500	2.560	2.400	2.420	2.126	869,563
2023-03-08	2.380	2.530	2.350	2.500	2.196	981,357
2023-03-07	2.370	2.460	2.320	2.380	2.091	696,761
2023-03-06	2.390	2.480	2.360	2.370	2.082	488,429
2023-03-05	2.440	2.490	2.370	2.390	2.099	302,098
2023-03-02	2.440	2.500	2.400	2.440	2.143	313,819
2023-03-01	2.440	2.470	2.410	2.440	2.143	310,497
2023-02-28	2.410	2.500	2.400	2.440	2.143	512,288
2023-02-27	2.490	2.530	2.400	2.410	2.117	743,146
2023-02-26	2.470	2.530	2.460	2.490	2.187	418,116
2023-02-23	2.500	2.560	2.420	2.470	2.170	254,613
2023-02-22	2.550	2.570	2.450	2.500	2.196	737,410
2023-02-21	2.590	2.690	2.520	2.550	2.240	2,354,707
2023-02-20	2.760	2.760	2.570	2.590	2.275	1,781,000
2023-02-19	2.550	2.830	2.540	2.760	2.424	4,802,164
2023-02-16	2.460	2.600	2.460	2.550	2.240	2,303,108
2023-02-15	2.400	2.500	2.400	2.460	2.161	1,496,551
2023-02-14	2.390	2.440	2.350	2.400	2.108	1,050,033
2023-02-13	2.400	2.410	2.310	2.390	2.099	1,685,107
2023-02-12	2.450	2.560	2.370	2.400	2.108	2,715,131
2023-02-09	2.360	2.480	2.350	2.450	2.152	522,812
2023-02-08	2.460	2.550	2.350	2.360	2.073	704,204
2023-02-07	2.390	2.500	2.390	2.460	2.161	600,907
2023-02-06	2.290	2.400	2.290	2.390	2.099	772,388
2023-02-05	2.280	2.380	2.140	2.290	2.012	613,501
2023-02-02	2.410	2.420	2.250	2.280	2.003	750,547
2023-02-01	2.440	2.480	2.360	2.410	2.117	561,205
2023-01-31	2.550	2.600	2.420	2.440	2.143	789,287
2023-01-30	2.560	2.580	2.500	2.550	2.240	1,613,075
2023-01-29	2.590	2.640	2.450	2.560	2.249	2,663,597

← NewerPage 15 of 21 · 1,212 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.