Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.320	1.390	1.310	1.380	1.212	865,856
2022-10-30	1.320	1.360	1.320	1.320	1.159	66,500
2022-10-27	1.320	1.370	1.320	1.320	1.159	183,530
2022-10-26	1.320	1.350	1.320	1.320	1.159	30,802
2022-10-25	1.320	1.350	1.320	1.320	1.159	114,809
2022-10-24	1.320	1.360	1.320	1.320	1.159	112,515
2022-10-23	1.320	1.370	1.320	1.320	1.159	200,950
2022-10-20	1.320	1.360	1.320	1.320	1.159	162,863
2022-10-19	1.350	1.370	1.320	1.320	1.159	223,518
2022-10-18	1.360	1.370	1.340	1.350	1.186	451,233
2022-10-17	1.310	1.380	1.310	1.360	1.195	295,745
2022-10-16	1.310	1.350	1.310	1.310	1.151	73,400
2022-10-13	1.320	1.340	1.270	1.310	1.151	329,000
2022-10-12	1.320	1.340	1.290	1.320	1.159	93,729
2022-10-11	1.360	1.360	1.300	1.320	1.159	400,499
2022-10-10	1.360	1.370	1.340	1.360	1.195	180,111
2022-10-09	1.370	1.420	1.350	1.360	1.195	386,500
2022-10-05	1.400	1.410	1.370	1.370	1.203	290,859
2022-10-04	1.370	1.410	1.370	1.400	1.230	481,800
2022-10-03	1.390	1.420	1.350	1.370	1.203	483,144
2022-10-02	1.430	1.450	1.380	1.390	1.221	277,944
2022-09-29	1.430	1.450	1.430	1.430	1.256	422,652
2022-09-28	1.450	1.460	1.420	1.430	1.256	501,991
2022-09-27	1.470	1.500	1.450	1.450	1.274	1,286,211
2022-09-26	1.450	1.490	1.420	1.470	1.291	708,774
2022-09-25	1.460	1.500	1.420	1.450	1.274	1,313,613
2022-09-22	1.500	1.530	1.440	1.460	1.282	596,495
2022-09-21	1.450	1.550	1.450	1.500	1.318	2,327,096
2022-09-20	1.410	1.460	1.390	1.450	1.274	567,978
2022-09-19	1.400	1.420	1.360	1.410	1.239	588,191
2022-09-18	1.500	1.540	1.380	1.400	1.230	619,419
2022-09-15	1.500	1.540	1.500	1.500	1.318	305,536
2022-09-14	1.550	1.550	1.500	1.500	1.318	688,427
2022-09-13	1.540	1.590	1.540	1.550	1.362	2,108,665
2022-09-12	1.480	1.560	1.480	1.540	1.353	2,752,086
2022-09-11	1.460	1.530	1.450	1.480	1.300	893,446
2022-09-08	1.450	1.490	1.450	1.460	1.282	310,505
2022-09-07	1.460	1.500	1.450	1.450	1.274	609,254
2022-09-06	1.440	1.490	1.420	1.460	1.282	1,929,708
2022-09-05	1.430	1.450	1.420	1.440	1.265	353,531
2022-09-04	1.430	1.440	1.370	1.430	1.256	87,445
2022-09-01	1.430	1.440	1.380	1.430	1.256	190,415
2022-08-31	1.430	1.440	1.420	1.430	1.256	92,890
2022-08-30	1.410	1.460	1.410	1.430	1.256	650,821
2022-08-29	1.420	1.450	1.400	1.410	1.239	577,221
2022-08-28	1.440	1.460	1.410	1.420	1.247	271,807
2022-08-25	1.440	1.440	1.430	1.440	1.265	188,367
2022-08-24	1.440	1.470	1.420	1.440	1.265	76,000
2022-08-23	1.460	1.460	1.430	1.440	1.265	699,304
2022-08-22	1.480	1.490	1.450	1.460	1.282	533,356
2022-08-21	1.440	1.510	1.440	1.480	1.300	1,029,676
2022-08-18	1.450	1.470	1.430	1.440	1.265	526,433
2022-08-17	1.450	1.480	1.430	1.450	1.274	831,843
2022-08-16	1.460	1.480	1.430	1.450	1.274	697,318
2022-08-15	1.490	1.540	1.440	1.460	1.282	841,867
2022-08-14	1.440	1.510	1.440	1.490	1.309	1,395,599
2022-08-11	1.420	1.480	1.420	1.440	1.265	956,290
2022-08-10	1.440	1.450	1.420	1.420	1.247	710,300
2022-08-09	1.470	1.480	1.430	1.440	1.265	581,944
2022-08-08	1.440	1.540	1.440	1.470	1.291	2,003,578

← NewerPage 17 of 21 · 1,216 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.