Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	2.600	2.650	2.510	2.590	2.275	893,544
2023-01-24	2.430	2.650	2.430	2.600	2.284	2,293,668
2023-01-23	2.350	2.550	2.350	2.430	2.134	1,282,761
2023-01-22	2.340	2.420	2.340	2.350	2.064	1,227,045
2023-01-19	2.240	2.370	2.230	2.340	2.055	1,714,074
2023-01-18	2.200	2.270	2.200	2.240	1.968	1,397,573
2023-01-17	2.150	2.250	2.140	2.200	1.932	2,294,364
2023-01-16	2.120	2.160	2.100	2.150	1.889	444,662
2023-01-15	2.130	2.190	2.070	2.120	1.862	182,581
2023-01-12	2.100	2.200	2.050	2.130	1.871	1,175,035
2023-01-11	2.100	2.190	2.000	2.100	1.845	917,763
2023-01-10	2.120	2.220	2.050	2.100	1.845	602,775
2023-01-09	2.180	2.300	2.110	2.120	1.862	1,208,774
2023-01-05	2.130	2.230	2.120	2.180	1.915	660,729
2023-01-04	2.200	2.250	2.030	2.130	1.871	936,874
2023-01-03	2.220	2.260	2.170	2.200	1.932	875,855
2023-01-02	2.200	2.290	2.190	2.220	1.950	1,106,259
2022-12-29	2.190	2.220	2.130	2.200	1.932	352,483
2022-12-28	2.200	2.280	2.120	2.190	1.924	1,549,057
2022-12-27	2.190	2.350	2.180	2.200	1.932	1,405,153
2022-12-26	2.120	2.260	2.120	2.190	1.924	1,267,607
2022-12-25	2.120	2.230	2.060	2.120	1.862	1,128,982
2022-12-22	2.170	2.220	2.010	2.120	1.862	675,744
2022-12-21	2.280	2.280	2.120	2.170	1.906	337,705
2022-12-20	2.290	2.320	2.210	2.280	2.003	606,834
2022-12-19	2.200	2.350	2.150	2.290	2.012	1,164,738
2022-12-18	2.190	2.360	2.110	2.200	1.932	1,993,278
2022-12-15	2.030	2.250	2.030	2.190	1.924	3,691,557
2022-12-14	1.930	2.050	1.890	2.030	1.783	3,263,520
2022-12-13	1.930	1.970	1.920	1.930	1.695	1,628,961
2022-12-12	1.910	1.930	1.890	1.930	1.695	840,679
2022-12-11	1.920	1.940	1.830	1.910	1.678	2,441,500
2022-12-08	1.880	1.940	1.850	1.920	1.687	928,850
2022-12-07	1.880	1.900	1.820	1.880	1.651	1,234,755
2022-12-06	1.860	1.900	1.800	1.880	1.651	1,464,144
2022-12-05	1.850	1.870	1.810	1.860	1.634	430,107
2022-12-04	1.800	1.910	1.800	1.850	1.625	994,908
2022-12-01	1.730	1.840	1.720	1.800	1.581	2,687,332
2022-11-30	1.750	1.800	1.710	1.730	1.520	591,509
2022-11-29	1.690	1.800	1.690	1.750	1.537	1,054,007
2022-11-28	1.670	1.730	1.660	1.690	1.484	348,962
2022-11-27	1.660	1.730	1.630	1.670	1.467	1,088,048
2022-11-24	1.630	1.690	1.630	1.660	1.458	280,778
2022-11-23	1.590	1.660	1.590	1.630	1.432	1,746,941
2022-11-22	1.590	1.600	1.520	1.590	1.397	422,610
2022-11-21	1.620	1.630	1.580	1.590	1.397	405,061
2022-11-20	1.530	1.650	1.530	1.620	1.423	3,012,343
2022-11-17	1.440	1.550	1.440	1.530	1.344	2,780,208
2022-11-16	1.420	1.450	1.420	1.440	1.265	330,028
2022-11-15	1.370	1.450	1.370	1.420	1.247	421,449
2022-11-14	1.370	1.400	1.370	1.370	1.203	98,026
2022-11-13	1.370	1.410	1.370	1.370	1.203	92,431
2022-11-10	1.370	1.400	1.360	1.370	1.203	134,037
2022-11-09	1.410	1.440	1.360	1.370	1.203	1,027,038
2022-11-08	1.420	1.450	1.390	1.410	1.239	909,554
2022-11-07	1.380	1.460	1.360	1.420	1.247	2,022,344
2022-11-06	1.380	1.390	1.310	1.380	1.212	852,336
2022-11-03	1.380	1.380	1.310	1.380	1.212	209,169
2022-11-02	1.380	1.380	1.330	1.380	1.212	130,260
2022-11-01	1.380	1.380	1.330	1.380	1.212	219,222

← NewerPage 16 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.