Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	14.670	14.680	14.480	14.500	14.500	85,323
2026-04-16	14.480	14.700	14.470	14.670	14.670	128,180
2026-04-15	14.580	14.600	14.470	14.480	14.480	134,747
2026-04-14	14.580	14.740	14.410	14.580	14.580	215,409
2026-04-09	14.600	14.600	14.350	14.580	14.580	171,456
2026-04-08	14.370	14.600	14.340	14.600	14.600	158,909
2026-04-07	14.530	14.600	14.340	14.370	14.370	251,387
2026-04-06	14.590	14.700	14.320	14.530	14.530	300,729
2026-04-05	14.580	14.900	14.540	14.590	14.590	542,250
2026-04-02	14.700	14.700	14.560	14.580	14.580	174,835
2026-04-01	14.710	14.840	14.550	14.700	14.700	393,553
2026-03-31	14.350	14.800	14.130	14.710	14.710	568,299
2026-03-30	14.180	14.350	14.080	14.350	14.350	200,814
2026-03-29	14.100	14.240	14.070	14.180	14.180	84,848
2026-03-26	14.250	14.250	14.070	14.100	14.100	34,618
2026-03-25	13.990	14.300	13.900	14.250	14.250	541,164
2026-03-24	13.840	14.200	13.840	13.990	13.990	731,291
2026-03-18	14.000	14.100	13.800	13.840	13.840	459,978
2026-03-17	13.880	14.100	13.880	14.000	14.000	167,419
2026-03-16	14.010	14.200	13.860	13.880	13.880	88,497
2026-03-15	14.220	14.300	13.900	14.010	14.010	294,543
2026-03-12	13.960	14.250	13.860	14.220	14.220	395,739
2026-03-11	14.100	14.240	13.900	13.960	13.960	36,878
2026-03-10	13.870	14.200	13.860	14.100	14.100	172,896
2026-03-09	13.860	14.000	13.820	13.870	13.870	211,450
2026-03-08	13.770	14.060	13.770	13.860	13.860	450,195
2026-03-05	13.790	13.970	13.500	13.770	13.770	316,990
2026-03-04	13.930	14.010	13.720	13.790	13.790	101,861
2026-03-03	14.000	14.100	13.820	13.930	13.930	196,912
2026-03-02	14.000	14.400	13.510	14.000	14.000	396,423
2026-03-01	13.860	14.000	12.810	14.000	14.000	413,761
2026-02-26	13.220	13.970	13.220	13.860	13.860	203,928
2026-02-25	13.760	14.140	13.070	13.220	13.220	595,489
2026-02-24	13.800	14.000	13.710	13.760	13.760	243,293
2026-02-23	13.640	13.900	13.410	13.800	13.800	505,885
2026-02-22	13.910	13.940	13.020	13.640	13.640	457,688
2026-02-19	14.040	14.090	13.820	13.910	13.910	91,330
2026-02-18	13.920	14.200	13.820	14.040	14.040	414,977
2026-02-17	13.900	14.110	13.800	13.920	13.920	675,019
2026-02-16	14.060	14.150	13.880	13.900	13.900	2,080,164
2026-02-15	14.360	14.400	13.890	14.060	14.060	1,668,277
2026-02-12	14.490	14.830	14.300	14.360	14.360	2,028,569
2026-02-11	14.630	15.380	14.260	14.490	14.490	3,088,373
2026-02-10	14.370	14.900	14.350	14.630	14.630	1,599,602
2026-02-09	14.290	14.500	14.200	14.370	14.370	865,794
2026-02-08	14.300	14.500	14.200	14.290	14.290	303,155
2026-02-05	14.510	14.790	14.180	14.300	14.300	1,342,651
2026-02-04	13.750	14.740	13.750	14.510	14.510	2,174,934
2026-02-03	13.790	13.920	13.300	13.750	13.750	754,255
2026-02-02	13.790	13.990	13.750	13.790	13.790	177,901
2026-02-01	13.770	14.000	13.760	13.790	13.790	272,161
2026-01-28	14.070	14.100	13.600	13.770	13.770	874,612
2026-01-27	14.090	14.090	13.910	14.070	14.070	537,843
2026-01-26	13.900	14.140	13.900	14.090	14.090	1,813,141
2026-01-25	14.000	14.200	13.800	13.900	13.900	901,456
2026-01-22	14.000	14.370	13.950	14.000	14.000	1,828,772
2026-01-21	14.000	14.270	13.760	14.000	14.000	1,355,920
2026-01-20	13.700	14.400	13.700	14.000	14.000	3,856,024
2026-01-19	13.660	14.100	13.450	13.700	13.700	2,586,312
2026-01-18	13.610	14.180	13.550	13.660	13.660	1,594,029

← NewerPage 3 of 21 · 1,214 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.