Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.950	14.990	14.770	14.930	14.930	1,085,787
2026-07-21	14.850	14.980	14.750	14.950	14.950	1,075,280
2026-07-20	14.620	14.990	14.620	14.850	14.850	2,174,401
2026-07-19	14.650	14.700	14.570	14.620	14.620	3,414,151
2026-07-16	14.640	14.710	14.630	14.650	14.650	427,613
2026-07-15	14.650	14.700	14.620	14.640	14.640	443,428
2026-07-14	14.630	14.750	14.610	14.650	14.650	419,326
2026-07-13	14.600	14.800	14.600	14.630	14.630	419,279
2026-07-12	14.550	14.650	14.550	14.600	14.600	142,145
2026-07-09	14.550	14.690	14.510	14.550	14.550	204,355
2026-07-08	14.510	14.650	14.510	14.550	14.550	420,832
2026-07-07	14.610	14.700	14.490	14.510	14.510	686,632
2026-07-06	14.490	14.770	14.490	14.610	14.610	717,324
2026-07-05	14.400	14.740	14.400	14.490	14.490	2,590,791
2026-07-01	14.160	14.350	14.000	14.170	14.170	472,129
2026-06-30	14.200	14.300	14.100	14.160	14.160	130,959
2026-06-29	14.300	14.390	14.020	14.200	14.200	423,621
2026-06-28	13.990	14.460	13.930	14.300	14.300	1,430,708
2026-06-25	13.820	14.290	13.800	13.990	13.990	978,896
2026-06-24	13.800	14.650	13.800	13.820	13.820	3,204,704
2026-06-23	14.010	14.080	13.800	13.800	13.800	186,308
2026-06-22	13.820	14.080	13.820	14.010	14.010	26,044
2026-06-21	14.000	14.100	13.800	13.820	13.820	175,021
2026-06-17	13.980	14.100	13.770	14.000	14.000	761,628
2026-06-16	14.030	14.120	13.300	13.980	13.980	100,102
2026-06-15	14.010	14.160	14.000	14.030	14.030	61,472
2026-06-14	14.040	14.300	14.000	14.010	14.010	75,358
2026-06-11	13.800	14.190	13.800	14.040	14.040	507,903
2026-06-10	14.090	14.300	13.610	13.800	13.800	189,591
2026-06-09	14.100	14.360	14.020	14.090	14.090	120,866
2026-06-08	14.080	14.370	14.050	14.100	14.100	122,758
2026-06-07	14.250	14.370	14.000	14.080	14.080	142,911
2026-06-04	14.250	14.390	14.210	14.250	14.250	67,638
2026-06-03	14.370	14.480	14.210	14.250	14.250	120,975
2026-06-02	14.460	14.580	14.300	14.370	14.370	194,525
2026-06-01	14.390	14.580	14.300	14.460	14.460	148,751
2026-05-25	14.430	14.900	14.260	14.390	14.390	125,255
2026-05-24	14.240	14.690	13.690	14.430	14.430	232,746
2026-05-21	14.350	14.800	14.200	14.240	14.240	539,452
2026-05-20	14.700	14.980	14.350	14.350	14.350	794,793
2026-05-19	14.310	15.200	14.260	14.700	14.700	2,283,219
2026-05-18	14.370	14.440	14.260	14.310	14.310	134,574
2026-05-17	14.460	14.560	14.260	14.370	14.370	147,803
2026-05-14	14.300	14.560	14.260	14.460	14.460	260,561
2026-05-13	14.290	14.460	14.270	14.300	14.300	145,798
2026-05-12	14.440	14.440	14.250	14.290	14.290	61,672
2026-05-11	14.410	14.640	14.370	14.440	14.440	214,474
2026-05-10	14.350	14.700	14.200	14.410	14.410	780,868
2026-05-06	14.240	14.390	14.050	14.350	14.350	228,187
2026-05-05	14.140	14.280	14.140	14.240	14.240	64,388
2026-05-04	14.270	14.400	14.100	14.140	14.140	152,891
2026-05-03	14.250	14.390	14.220	14.270	14.270	97,504
2026-04-30	14.250	14.470	14.200	14.250	14.250	71,515
2026-04-29	14.360	14.500	14.230	14.250	14.250	138,282
2026-04-28	14.510	14.530	14.250	14.360	14.360	77,934
2026-04-27	14.440	14.600	14.400	14.510	14.510	40,084
2026-04-26	14.430	14.530	14.380	14.440	14.440	123,227
2026-04-23	14.410	14.530	14.230	14.430	14.430	107,681
2026-04-22	14.420	14.610	14.110	14.410	14.410	90,722
2026-04-21	14.630	14.690	14.400	14.420	14.420	109,499

← NewerPage 2 of 3 · 122 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.