Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.000 | 9.450 | 9.000 | 9.290 | 8.258 | 171,471 |
| 2025-04-17 | 8.880 | 9.150 | 8.880 | 9.000 | 8.000 | 36,863 |
| 2025-04-16 | 8.880 | 9.150 | 8.850 | 8.880 | 7.893 | 11,623 |
| 2025-04-15 | 8.880 | 9.150 | 8.830 | 8.880 | 7.893 | 4,683 |
| 2025-04-14 | 9.100 | 9.100 | 8.870 | 8.880 | 7.893 | 53,212 |
| 2025-04-13 | 8.990 | 9.200 | 8.920 | 9.170 | 8.151 | 121,561 |
| 2025-04-10 | 8.990 | 9.140 | 8.800 | 8.990 | 7.991 | 22,287 |
| 2025-04-09 | 8.990 | 9.140 | 8.800 | 8.990 | 7.991 | 13,015 |
| 2025-04-08 | 9.130 | 9.200 | 8.810 | 8.990 | 7.991 | 68,171 |
| 2025-04-07 | 9.110 | 9.230 | 9.000 | 9.130 | 8.116 | 55,856 |
| 2025-04-06 | 9.110 | 9.110 | 8.770 | 9.110 | 8.098 | 18,006 |
| 2025-04-03 | 9.110 | 9.110 | 9.050 | 9.110 | 8.098 | 7,700 |
| 2025-03-27 | 9.110 | 9.110 | 9.100 | 9.110 | 8.098 | 12,034 |
| 2025-03-26 | 9.110 | 9.230 | 9.030 | 9.110 | 8.098 | 12,321 |
| 2025-03-25 | 9.190 | 9.250 | 9.100 | 9.110 | 8.098 | 50,001 |
| 2025-03-24 | 9.060 | 9.250 | 9.060 | 9.190 | 8.169 | 36,487 |
| 2025-03-23 | 9.110 | 9.200 | 9.000 | 9.060 | 8.053 | 43,712 |
| 2025-03-20 | 8.940 | 9.150 | 8.910 | 9.110 | 8.098 | 1,535,749 |
| 2025-03-19 | 9.100 | 9.290 | 8.750 | 8.940 | 7.947 | 37,417 |
| 2025-03-18 | 9.190 | 9.300 | 9.050 | 9.100 | 8.089 | 59,911 |
| 2025-03-17 | 9.220 | 9.240 | 9.110 | 9.190 | 8.169 | 38,476 |
| 2025-03-16 | 9.370 | 9.460 | 9.180 | 9.220 | 8.196 | 105,929 |
| 2025-03-13 | 9.410 | 9.800 | 9.250 | 9.370 | 8.329 | 413,729 |
| 2025-03-12 | 9.080 | 9.650 | 9.000 | 9.410 | 8.364 | 439,055 |
| 2025-03-11 | 9.070 | 9.100 | 8.850 | 9.080 | 8.071 | 75,766 |
| 2025-03-10 | 9.070 | 9.070 | 8.660 | 9.070 | 8.062 | 32,618 |
| 2025-03-09 | 9.070 | 9.100 | 8.810 | 9.070 | 8.062 | 3,550 |
| 2025-03-06 | 9.070 | 9.260 | 8.920 | 9.070 | 8.062 | 16,985 |
| 2025-03-05 | 9.000 | 9.110 | 8.910 | 9.070 | 8.062 | 1,045,488 |
| 2025-03-04 | 8.960 | 9.230 | 8.960 | 9.000 | 8.000 | 101,594 |
| 2025-03-03 | 9.190 | 9.240 | 8.810 | 8.960 | 7.964 | 80,801 |
| 2025-03-02 | 9.190 | 9.190 | 9.130 | 9.190 | 8.169 | 7,776 |
| 2025-02-27 | 9.200 | 9.380 | 9.060 | 9.190 | 8.169 | 96,182 |
| 2025-02-26 | 9.300 | 9.300 | 9.000 | 9.200 | 8.178 | 57,956 |
| 2025-02-25 | 9.480 | 9.550 | 9.120 | 9.300 | 8.267 | 139,312 |
| 2025-02-24 | 9.300 | 9.840 | 9.300 | 9.480 | 8.427 | 478,479 |
| 2025-02-23 | 9.000 | 9.300 | 8.810 | 9.300 | 8.267 | 149,593 |
| 2025-02-20 | 8.840 | 9.000 | 8.840 | 9.000 | 8.000 | 150,173 |
| 2025-02-19 | 8.900 | 8.900 | 8.750 | 8.840 | 7.858 | 39,362 |
| 2025-02-18 | 8.950 | 8.950 | 8.800 | 8.900 | 7.911 | 123,684 |
| 2025-02-17 | 8.950 | 9.000 | 8.660 | 8.950 | 7.956 | 31,728 |
| 2025-02-16 | 8.950 | 9.130 | 8.920 | 8.950 | 7.956 | 18,100 |
| 2025-02-13 | 8.950 | 9.100 | 8.670 | 8.950 | 7.956 | 32,071 |
| 2025-02-12 | 8.950 | 9.000 | 8.500 | 8.950 | 7.956 | 29,064 |
| 2025-02-11 | 9.180 | 9.180 | 8.910 | 8.950 | 7.956 | 46,404 |
| 2025-02-10 | 9.180 | 9.180 | 9.180 | 9.180 | 8.160 | 17,000 |
| 2025-02-09 | 9.180 | 9.290 | 8.950 | 9.180 | 8.160 | 21,501 |
| 2025-02-06 | 9.210 | 9.300 | 9.020 | 9.180 | 8.160 | 70,188 |
| 2025-02-05 | 9.210 | 9.300 | 8.900 | 9.210 | 8.187 | 21,977 |
| 2025-02-04 | 9.350 | 9.350 | 9.180 | 9.210 | 8.187 | 55,490 |
| 2025-02-03 | 9.350 | 9.350 | 9.100 | 9.350 | 8.311 | 4,820 |
| 2025-02-02 | 9.350 | 9.550 | 9.100 | 9.350 | 8.311 | 23,164 |
| 2025-01-30 | 9.350 | 9.560 | 9.280 | 9.350 | 8.311 | 30,424 |
| 2025-01-29 | 9.360 | 9.600 | 9.200 | 9.350 | 8.311 | 61,254 |
| 2025-01-28 | 9.540 | 9.540 | 9.060 | 9.360 | 8.320 | 2,066,404 |
| 2025-01-27 | 9.540 | 9.650 | 9.050 | 9.540 | 8.480 | 22,303 |
| 2025-01-26 | 9.540 | 9.580 | 9.450 | 9.540 | 8.480 | 14,005 |
| 2025-01-23 | 9.600 | 9.700 | 9.520 | 9.540 | 8.480 | 120,508 |
| 2025-01-22 | 9.600 | 9.660 | 9.510 | 9.600 | 8.533 | 13,878 |
| 2025-01-21 | 9.520 | 9.700 | 9.500 | 9.600 | 8.533 | 45,763 |
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.