Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.320	1.320	1.230	1.320	1.159	136,480
2022-04-27	1.320	1.320	1.200	1.320	1.159	143,309
2022-04-26	1.320	1.320	1.250	1.320	1.159	54,940
2022-04-21	1.390	1.390	1.260	1.320	1.159	507,318
2022-04-20	1.390	1.390	1.200	1.390	1.221	57,006
2022-04-19	1.390	1.390	1.180	1.390	1.221	142,000
2022-04-18	1.390	1.390	1.110	1.390	1.221	252,345
2022-04-17	1.390	1.390	1.110	1.390	1.221	132,362
2022-04-14	1.390	1.390	1.150	1.390	1.221	37,601
2022-04-13	1.390	1.390	1.240	1.390	1.221	10,485
2022-04-12	1.390	1.390	1.200	1.390	1.221	122,480
2022-04-11	1.390	1.390	1.260	1.390	1.221	22,490
2022-04-10	1.390	1.390	1.300	1.390	1.221	1,040
2022-04-07	1.390	1.390	1.300	1.390	1.221	52,900
2022-04-06	1.390	1.390	1.320	1.390	1.221	22,000
2022-04-05	1.390	1.390	1.310	1.390	1.221	61,810
2022-04-04	1.390	1.390	1.300	1.390	1.221	59,452
2022-04-03	1.390	1.390	1.300	1.390	1.221	23,108
2022-03-31	1.390	1.390	1.310	1.390	1.221	27,698
2022-03-30	1.390	1.390	1.320	1.390	1.221	208,582
2022-03-29	1.390	1.390	1.310	1.390	1.221	67,734
2022-03-28	1.390	1.390	1.310	1.390	1.221	40,135
2022-03-27	1.390	1.430	1.340	1.390	1.221	74,614
2022-03-24	1.390	1.430	1.360	1.390	1.221	108,344
2022-03-23	1.390	1.410	1.380	1.390	1.221	166,764
2022-03-22	1.370	1.410	1.370	1.390	1.221	1,035,337
2022-03-21	1.350	1.380	1.350	1.370	1.203	851,889
2022-03-20	1.320	1.360	1.320	1.350	1.186	435,497
2022-03-17	1.320	1.340	1.310	1.320	1.159	146,026
2022-03-16	1.320	1.330	1.300	1.320	1.159	40,516
2022-03-15	1.320	1.330	1.270	1.320	1.159	60,950
2022-03-14	1.320	1.330	1.300	1.320	1.159	107,250
2022-03-13	1.340	1.360	1.310	1.320	1.159	841,750
2022-03-10	1.340	1.360	1.340	1.340	1.177	646,665
2022-03-09	1.350	1.380	1.320	1.340	1.177	501,827
2022-03-08	1.350	1.350	1.300	1.350	1.186	166,747
2022-03-07	1.350	1.350	1.300	1.350	1.186	46,316
2022-03-06	1.350	1.400	1.350	1.350	1.186	214,205
2022-03-03	1.350	1.390	1.350	1.350	1.186	235,009
2022-03-02	1.360	1.380	1.350	1.350	1.186	229,633
2022-03-01	1.410	1.410	1.350	1.360	1.195	915,453
2022-02-28	1.410	1.430	1.330	1.410	1.239	425,000
2022-02-27	1.410	1.410	1.390	1.410	1.239	176,466
2022-02-24	1.410	1.410	1.300	1.410	1.239	170,843
2022-02-23	1.450	1.500	1.390	1.410	1.239	868,371
2022-02-22	1.450	1.450	1.380	1.450	1.274	100,360
2022-02-21	1.450	1.450	1.430	1.450	1.274	14,600
2022-02-20	1.450	1.540	1.420	1.450	1.274	11,870
2022-02-17	1.450	1.450	1.400	1.450	1.274	137,579
2022-02-16	1.430	1.460	1.420	1.450	1.274	427,255
2022-02-15	1.430	1.460	1.430	1.430	1.256	52,400
2022-02-14	1.430	1.470	1.400	1.430	1.256	347,700
2022-02-13	1.580	1.580	1.400	1.430	1.256	384,416
2022-02-10	1.580	1.580	1.530	1.580	1.388	98,540
2022-02-09	1.580	1.580	1.550	1.580	1.388	118,300
2022-02-08	1.580	1.580	1.550	1.580	1.388	152,304
2022-02-07	1.580	1.580	1.560	1.580	1.388	144,050
2022-02-06	1.580	1.580	1.570	1.580	1.388	130,762
2022-02-03	1.580	1.620	1.580	1.580	1.388	35,905
2022-02-02	1.580	1.600	1.570	1.580	1.388	169,231

← NewerPage 19 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.