Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11.910 | 12.020 | 11.600 | 11.760 | 10.453 | 35,907 |
| 2025-07-27 | 11.910 | 12.000 | 11.610 | 11.910 | 10.587 | 21,347 |
| 2025-07-23 | 12.040 | 12.280 | 11.860 | 11.910 | 10.587 | 71,666 |
| 2025-07-22 | 12.040 | 12.280 | 11.900 | 12.040 | 10.702 | 44,205 |
| 2025-07-21 | 12.200 | 12.350 | 11.630 | 12.040 | 10.702 | 208,594 |
| 2025-07-20 | 12.320 | 12.500 | 12.170 | 12.200 | 10.844 | 123,173 |
| 2025-07-17 | 12.320 | 12.400 | 12.120 | 12.320 | 10.951 | 30,956 |
| 2025-07-16 | 12.500 | 12.650 | 12.300 | 12.320 | 10.951 | 124,379 |
| 2025-07-15 | 12.400 | 12.600 | 12.350 | 12.500 | 11.111 | 81,761 |
| 2025-07-14 | 12.750 | 12.900 | 12.300 | 12.400 | 11.022 | 143,395 |
| 2025-07-13 | 12.400 | 12.800 | 12.050 | 12.750 | 11.333 | 243,663 |
| 2025-07-10 | 12.990 | 13.050 | 12.300 | 12.400 | 11.022 | 225,971 |
| 2025-07-09 | 12.340 | 13.000 | 12.000 | 12.990 | 11.547 | 9,748,105 |
| 2025-07-07 | 12.390 | 12.730 | 12.130 | 12.340 | 10.969 | 109,502 |
| 2025-07-06 | 12.160 | 12.770 | 12.150 | 12.390 | 11.013 | 183,556 |
| 2025-07-02 | 12.140 | 12.850 | 12.000 | 12.160 | 10.809 | 625,825 |
| 2025-07-01 | 12.350 | 12.410 | 12.000 | 12.140 | 10.791 | 237,533 |
| 2025-06-30 | 11.610 | 12.380 | 11.490 | 12.350 | 10.978 | 10,390,397 |
| 2025-06-29 | 11.560 | 11.880 | 11.510 | 11.610 | 10.320 | 152,574 |
| 2025-06-25 | 11.820 | 12.170 | 11.500 | 11.560 | 10.276 | 428,939 |
| 2025-06-24 | 10.880 | 12.490 | 10.880 | 11.820 | 10.507 | 1,705,339 |
| 2025-06-23 | 10.410 | 10.980 | 10.220 | 10.880 | 9.671 | 191,847 |
| 2025-06-22 | 10.070 | 10.970 | 9.830 | 10.410 | 9.253 | 156,908 |
| 2025-06-19 | 10.180 | 11.360 | 10.000 | 10.070 | 8.951 | 521,037 |
| 2025-06-18 | 10.100 | 10.300 | 9.830 | 10.180 | 9.049 | 157,440 |
| 2025-06-17 | 10.120 | 10.470 | 9.830 | 10.100 | 8.978 | 79,294 |
| 2025-06-16 | 9.900 | 10.500 | 9.900 | 10.120 | 8.996 | 89,620 |
| 2025-06-15 | 10.720 | 10.720 | 9.650 | 9.900 | 8.800 | 135,588 |
| 2025-06-12 | 11.110 | 11.400 | 10.250 | 10.720 | 9.529 | 550,190 |
| 2025-06-11 | 10.060 | 11.400 | 10.060 | 11.110 | 9.876 | 1,017,494 |
| 2025-06-10 | 9.910 | 10.230 | 9.670 | 10.060 | 8.942 | 70,552 |
| 2025-06-04 | 9.640 | 10.200 | 9.540 | 9.910 | 8.809 | 208,175 |
| 2025-06-03 | 9.640 | 9.800 | 9.400 | 9.640 | 8.569 | 18,093 |
| 2025-06-02 | 9.640 | 9.640 | 9.400 | 9.640 | 8.569 | 26,427 |
| 2025-06-01 | 9.640 | 9.660 | 9.400 | 9.640 | 8.569 | 29,344 |
| 2025-05-29 | 9.640 | 9.800 | 9.450 | 9.640 | 8.569 | 9,057 |
| 2025-05-28 | 9.640 | 9.920 | 9.640 | 9.640 | 8.569 | 31,153 |
| 2025-05-27 | 9.300 | 9.940 | 9.100 | 9.640 | 8.569 | 115,179 |
| 2025-05-26 | 9.390 | 9.400 | 9.200 | 9.300 | 8.267 | 293,548 |
| 2025-05-25 | 9.200 | 9.450 | 9.110 | 9.390 | 8.347 | 156,798 |
| 2025-05-22 | 9.200 | 9.390 | 9.000 | 9.200 | 8.178 | 184,690 |
| 2025-05-21 | 9.310 | 9.500 | 9.190 | 9.200 | 8.178 | 154,141 |
| 2025-05-20 | 9.410 | 9.410 | 9.250 | 9.310 | 8.276 | 146,269 |
| 2025-05-19 | 9.680 | 9.680 | 9.200 | 9.410 | 8.364 | 534,752 |
| 2025-05-18 | 9.660 | 9.980 | 9.430 | 9.680 | 8.604 | 134,846 |
| 2025-05-15 | 9.810 | 9.900 | 9.600 | 9.660 | 8.587 | 130,476 |
| 2025-05-14 | 9.810 | 9.890 | 9.650 | 9.810 | 8.720 | 16,724 |
| 2025-05-13 | 9.960 | 10.030 | 9.740 | 9.810 | 8.720 | 61,817 |
| 2025-05-12 | 9.890 | 10.210 | 9.680 | 9.960 | 8.853 | 135,839 |
| 2025-05-11 | 10.000 | 10.250 | 9.860 | 9.890 | 8.791 | 181,331 |
| 2025-05-08 | 10.010 | 10.390 | 9.950 | 10.000 | 8.889 | 178,761 |
| 2025-05-07 | 9.910 | 10.330 | 9.910 | 10.010 | 8.898 | 88,649 |
| 2025-05-06 | 10.040 | 10.430 | 9.900 | 9.910 | 8.809 | 127,774 |
| 2025-05-05 | 10.280 | 10.290 | 9.960 | 10.040 | 8.924 | 168,171 |
| 2025-05-04 | 10.080 | 10.470 | 9.860 | 10.280 | 9.138 | 217,561 |
| 2025-04-30 | 9.990 | 10.490 | 9.950 | 10.080 | 8.960 | 147,754 |
| 2025-04-29 | 10.000 | 10.240 | 9.580 | 9.990 | 8.880 | 393,019 |
| 2025-04-28 | 10.130 | 10.880 | 9.900 | 10.000 | 8.889 | 609,667 |
| 2025-04-27 | 9.500 | 10.690 | 9.410 | 10.130 | 9.004 | 1,777,423 |
| 2025-04-23 | 9.290 | 9.590 | 9.290 | 9.500 | 8.444 | 288,383 |
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.