Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.020	10.250	10.010	10.110	10.110	178,839
2025-10-21	10.150	10.340	10.000	10.020	10.020	271,498
2025-10-20	10.370	10.460	10.100	10.150	10.150	221,018
2025-10-19	10.370	10.590	10.200	10.370	10.370	173,455
2025-10-16	10.440	10.580	10.340	10.370	10.370	87,061
2025-10-15	10.400	10.660	10.350	10.440	10.440	280,203
2025-10-14	10.710	11.040	10.400	10.400	10.400	690,726
2025-10-13	10.020	11.700	10.000	10.710	10.710	4,295,907
2025-10-12	10.060	10.170	10.000	10.020	10.020	42,403
2025-10-08	10.080	10.190	10.010	10.060	10.060	32,871
2025-10-07	10.080	10.260	10.010	10.080	10.080	26,792
2025-10-06	10.000	10.280	9.880	10.080	10.080	236,736
2025-10-05	10.250	10.300	10.000	10.000	10.000	104,439
2025-10-02	10.140	10.280	10.030	10.250	10.250	47,872
2025-10-01	10.150	10.360	10.030	10.140	10.140	186,527
2025-09-30	10.030	10.390	9.970	10.150	10.150	224,794
2025-09-29	9.930	10.280	9.830	10.030	10.030	33,995
2025-09-28	10.310	10.400	9.920	9.930	9.930	165,000
2025-09-25	10.180	10.420	10.040	10.310	10.310	46,467
2025-09-24	10.210	10.280	10.030	10.180	10.180	54,329
2025-09-23	10.290	10.290	10.020	10.210	10.210	54,072
2025-09-22	10.290	10.290	10.100	10.290	10.290	306
2025-09-21	10.290	10.390	10.100	10.290	10.290	20,859
2025-09-18	10.220	10.300	10.030	10.290	10.290	55,206
2025-09-17	10.220	10.430	10.020	10.220	10.220	19,428
2025-09-16	10.100	10.360	10.100	10.220	10.220	109,702
2025-09-15	10.370	10.430	10.080	10.100	10.100	62,011
2025-09-14	10.120	10.500	10.070	10.370	10.370	81,379
2025-09-11	10.420	10.500	10.070	10.120	10.120	91,332
2025-09-10	10.370	10.780	10.260	10.420	10.420	73,328
2025-09-09	10.210	10.850	10.210	10.370	10.370	294,088
2025-09-08	9.710	10.800	9.700	10.210	10.210	421,886
2025-09-07	9.850	9.900	9.650	9.710	9.710	34,508
2025-09-03	9.800	9.940	9.800	9.850	9.850	30,637
2025-09-02	9.800	10.000	9.800	9.800	9.800	16,842
2025-09-01	9.800	9.980	9.710	9.800	9.800	26,480
2025-08-31	9.880	10.050	9.800	9.800	9.800	67,951
2025-08-28	9.900	10.090	9.850	9.880	9.880	99,583
2025-08-27	10.150	10.190	9.840	9.900	9.900	122,249
2025-08-26	10.160	10.250	10.000	10.150	10.150	162,916
2025-08-25	10.150	10.250	10.100	10.160	10.160	31,006
2025-08-24	10.060	10.370	10.060	10.150	10.150	133,072
2025-08-21	10.080	10.180	10.030	10.060	10.060	30,011
2025-08-20	10.130	10.290	10.040	10.080	10.080	136,023
2025-08-19	10.220	10.330	10.100	10.130	10.130	9,834,969
2025-08-18	10.430	10.430	10.110	10.220	10.220	135,692
2025-08-17	10.110	10.500	10.050	10.430	10.430	290,689
2025-08-14	10.280	10.600	10.070	10.110	10.110	143,330
2025-08-13	10.550	10.890	10.250	10.280	10.280	137,518
2025-08-12	10.600	10.700	10.520	10.550	10.550	45,811
2025-08-11	10.730	10.890	10.510	10.600	10.600	83,426
2025-08-10	10.790	10.990	10.700	10.730	10.730	57,216
2025-08-07	10.820	10.900	10.750	10.790	10.790	62,798
2025-08-06	10.940	11.100	10.760	10.820	10.820	60,690
2025-08-05	11.030	11.100	10.870	10.940	10.940	116,145
2025-08-04	10.750	11.190	10.660	11.030	11.030	120,702
2025-08-03	10.660	11.090	10.660	10.750	10.750	202,841
2025-07-31	11.470	11.470	10.410	10.660	10.660	456,020
2025-07-30	11.890	12.000	11.370	11.710	10.409	43,450
2025-07-29	11.760	11.980	11.760	11.890	10.569	56,258

← NewerPage 5 of 21 · 1,215 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.