Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.430	1.460	1.420	1.440	1.265	1,493,209
2022-08-04	1.410	1.470	1.410	1.430	1.256	562,710
2022-08-03	1.420	1.480	1.400	1.410	1.239	586,262
2022-08-02	1.420	1.420	1.400	1.420	1.247	176,607
2022-08-01	1.430	1.500	1.390	1.420	1.247	571,880
2022-07-31	1.440	1.450	1.420	1.430	1.256	350,715
2022-07-28	1.410	1.450	1.390	1.440	1.265	407,050
2022-07-27	1.440	1.440	1.380	1.410	1.239	343,097
2022-07-26	1.410	1.470	1.380	1.440	1.265	696,133
2022-07-25	1.400	1.440	1.380	1.410	1.239	306,818
2022-07-24	1.400	1.450	1.350	1.400	1.230	1,159,989
2022-07-21	1.340	1.420	1.340	1.400	1.230	536,046
2022-07-20	1.330	1.350	1.310	1.340	1.177	300,724
2022-07-19	1.310	1.340	1.230	1.330	1.168	673,632
2022-07-18	1.240	1.320	1.160	1.310	1.151	533,874
2022-07-17	1.180	1.250	1.180	1.240	1.089	380,296
2022-07-07	1.180	1.190	1.140	1.180	1.037	247,606
2022-07-06	1.180	1.200	1.140	1.180	1.037	184,000
2022-07-05	1.180	1.190	1.140	1.180	1.037	278,681
2022-07-04	1.180	1.180	1.080	1.180	1.037	165,354
2022-07-03	1.180	1.190	1.100	1.180	1.037	183,794
2022-06-29	1.150	1.190	1.150	1.180	1.037	351,564
2022-06-28	1.230	1.300	1.120	1.150	1.010	584,792
2022-06-27	1.230	1.260	1.210	1.230	1.080	90,569
2022-06-26	1.230	1.230	1.220	1.230	1.080	46,924
2022-06-23	1.330	1.330	1.230	1.230	1.080	463,658
2022-06-22	1.330	1.330	1.260	1.330	1.168	220,619
2022-06-21	1.330	1.330	1.280	1.330	1.168	225,023
2022-06-20	1.330	1.330	1.270	1.330	1.168	109,496
2022-06-19	1.330	1.330	1.270	1.330	1.168	156,250
2022-06-16	1.340	1.340	1.300	1.330	1.168	428,523
2022-06-15	1.310	1.340	1.290	1.340	1.177	645,820
2022-06-14	1.310	1.330	1.300	1.310	1.151	171,716
2022-06-13	1.290	1.350	1.290	1.310	1.151	513,800
2022-06-12	1.290	1.320	1.280	1.290	1.133	177,600
2022-06-09	1.290	1.300	1.260	1.290	1.133	299,244
2022-06-08	1.220	1.310	1.220	1.290	1.133	896,241
2022-06-07	1.200	1.230	1.200	1.220	1.072	264,371
2022-06-06	1.300	1.300	1.190	1.200	1.054	716,930
2022-06-05	1.300	1.300	1.190	1.300	1.142	61,000
2022-06-02	1.300	1.300	1.180	1.300	1.142	47,891
2022-06-01	1.300	1.300	1.170	1.300	1.142	23,400
2022-05-31	1.300	1.300	1.230	1.300	1.142	28,500
2022-05-30	1.300	1.300	1.210	1.300	1.142	148,065
2022-05-29	1.300	1.300	1.160	1.300	1.142	15,335
2022-05-26	1.300	1.300	1.180	1.300	1.142	153,435
2022-05-25	1.300	1.300	1.230	1.300	1.142	48,000
2022-05-24	1.300	1.300	1.260	1.300	1.142	57,330
2022-05-23	1.300	1.310	1.260	1.300	1.142	82,750
2022-05-22	1.280	1.330	1.280	1.300	1.142	420,752
2022-05-19	1.280	1.300	1.230	1.280	1.124	194,627
2022-05-18	1.280	1.320	1.260	1.280	1.124	88,188
2022-05-17	1.280	1.320	1.280	1.280	1.124	456,571
2022-05-16	1.280	1.280	1.240	1.280	1.124	169,382
2022-05-15	1.280	1.320	1.260	1.280	1.124	171,858
2022-05-12	1.280	1.320	1.240	1.280	1.124	695,733
2022-05-11	1.320	1.320	1.240	1.280	1.124	367,501
2022-05-10	1.320	1.320	1.240	1.320	1.159	59,230
2022-05-09	1.320	1.320	1.260	1.320	1.159	138,000
2022-05-08	1.320	1.320	1.240	1.320	1.159	207,779

← NewerPage 18 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.