Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.580	1.610	1.560	1.580	1.388	137,308
2022-01-31	1.540	1.600	1.530	1.580	1.388	273,827
2022-01-30	1.660	1.660	1.530	1.540	1.353	617,149
2022-01-26	1.660	1.660	1.570	1.660	1.458	92,537
2022-01-25	1.660	1.660	1.520	1.660	1.458	163,703
2022-01-24	1.660	1.660	1.580	1.660	1.458	119,401
2022-01-23	1.660	1.660	1.600	1.660	1.458	70,500
2022-01-20	1.660	1.660	1.600	1.660	1.458	60,000
2022-01-19	1.660	1.660	1.630	1.660	1.458	118,979
2022-01-18	1.660	1.670	1.610	1.660	1.458	82,773
2022-01-17	1.660	1.660	1.600	1.660	1.458	64,263
2022-01-16	1.660	1.660	1.600	1.660	1.458	80,100
2022-01-13	1.620	1.700	1.610	1.660	1.458	275,110
2022-01-12	1.650	1.650	1.620	1.620	1.423	541,129
2022-01-11	1.680	1.680	1.650	1.650	1.449	304,426
2022-01-10	1.680	1.720	1.650	1.680	1.476	133,450
2022-01-09	1.690	1.740	1.680	1.680	1.476	559,779
2022-01-05	1.650	1.700	1.650	1.690	1.484	1,300,520
2022-01-04	1.650	1.670	1.640	1.650	1.449	480,550
2022-01-03	1.580	1.680	1.580	1.650	1.449	1,634,911
2022-01-02	1.580	1.630	1.580	1.580	1.388	195,770
2021-12-30	1.580	1.580	1.570	1.580	1.388	125,981
2021-12-29	1.580	1.590	1.570	1.580	1.388	187,823
2021-12-28	1.570	1.590	1.570	1.580	1.388	195,100
2021-12-27	1.590	1.620	1.570	1.570	1.379	371,055
2021-12-26	1.600	1.630	1.590	1.590	1.397	461,514
2021-12-23	1.600	1.630	1.590	1.600	1.405	112,886
2021-12-22	1.600	1.640	1.590	1.600	1.405	147,577
2021-12-21	1.590	1.620	1.560	1.600	1.405	242,540
2021-12-20	1.590	1.590	1.540	1.590	1.397	58,460
2021-12-19	1.590	1.630	1.580	1.590	1.397	193,275
2021-12-16	1.540	1.600	1.540	1.590	1.397	246,764
2021-12-15	1.540	1.560	1.510	1.540	1.353	99,223
2021-12-14	1.590	1.590	1.540	1.540	1.353	533,886
2021-12-13	1.590	1.640	1.590	1.590	1.397	127,296
2021-12-12	1.590	1.680	1.580	1.590	1.397	178,156
2021-12-09	1.610	1.650	1.580	1.590	1.397	370,260
2021-12-08	1.620	1.700	1.600	1.610	1.414	325,579
2021-12-07	1.670	1.730	1.610	1.620	1.423	590,132
2021-12-06	1.680	1.760	1.630	1.670	1.467	876,556
2021-12-05	1.610	1.720	1.610	1.680	1.476	1,039,221
2021-12-02	1.660	1.660	1.600	1.610	1.414	508,808
2021-12-01	1.650	1.680	1.640	1.660	1.458	410,972
2021-11-30	1.670	1.700	1.630	1.650	1.449	855,337
2021-11-29	1.560	1.680	1.560	1.670	1.467	2,864,917
2021-11-28	1.590	1.590	1.500	1.560	1.370	871,364
2021-11-25	1.570	1.650	1.570	1.590	1.397	615,435
2021-11-24	1.500	1.660	1.480	1.570	1.379	3,361,291
2021-11-23	1.500	1.530	1.470	1.500	1.318	89,600
2021-11-22	1.500	1.510	1.420	1.500	1.318	100,688
2021-11-21	1.500	1.520	1.450	1.500	1.318	30,377
2021-11-18	1.550	1.550	1.500	1.500	1.318	293,752
2021-11-17	1.520	1.550	1.410	1.550	1.362	336,250
2021-11-16	1.600	1.600	1.470	1.520	1.335	751,642
2021-11-15	1.600	1.600	1.550	1.600	1.405	127,704
2021-11-14	1.600	1.640	1.580	1.600	1.405	219,176
2021-11-11	1.560	1.610	1.540	1.600	1.405	501,194
2021-11-10	1.560	1.590	1.500	1.560	1.370	169,571
2021-11-09	1.600	1.620	1.550	1.560	1.370	375,624
2021-11-08	1.550	1.600	1.540	1.600	1.405	486,057

← NewerPage 20 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.