Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.610 | 9.790 | 9.360 | 9.520 | 8.462 | 47,315 |
| 2025-01-19 | 9.500 | 10.000 | 9.360 | 9.610 | 8.542 | 153,328 |
| 2025-01-16 | 9.310 | 9.700 | 9.310 | 9.500 | 8.444 | 121,708 |
| 2025-01-15 | 9.150 | 9.390 | 9.110 | 9.140 | 8.124 | 56,365 |
| 2025-01-14 | 9.120 | 9.300 | 9.000 | 9.150 | 8.133 | 37,408 |
| 2025-01-13 | 9.140 | 9.700 | 9.010 | 9.120 | 8.107 | 304,787 |
| 2025-01-12 | 9.380 | 9.380 | 9.100 | 9.140 | 8.124 | 37,257 |
| 2025-01-09 | 9.400 | 9.420 | 9.150 | 9.380 | 8.338 | 1,218,035 |
| 2025-01-08 | 9.110 | 9.430 | 9.100 | 9.400 | 8.356 | 151,155 |
| 2025-01-06 | 9.370 | 9.500 | 9.020 | 9.110 | 8.098 | 131,974 |
| 2025-01-05 | 9.000 | 9.400 | 8.910 | 9.370 | 8.329 | 128,701 |
| 2025-01-02 | 9.000 | 9.000 | 8.800 | 9.000 | 8.000 | 22,712 |
| 2024-12-31 | 9.020 | 9.020 | 8.820 | 9.000 | 8.000 | 39,202 |
| 2024-12-30 | 9.020 | 9.020 | 8.610 | 9.020 | 8.018 | 29,283 |
| 2024-12-29 | 9.020 | 9.120 | 8.850 | 9.020 | 8.018 | 1,040,548 |
| 2024-12-26 | 9.130 | 9.190 | 8.900 | 9.020 | 8.018 | 8,750,578 |
| 2024-12-25 | 8.870 | 9.190 | 8.870 | 9.130 | 8.116 | 0 |
| 2024-12-24 | 8.960 | 8.980 | 8.700 | 8.870 | 7.884 | 205,861 |
| 2024-12-23 | 8.930 | 9.100 | 8.920 | 8.960 | 7.964 | 40,475 |
| 2024-12-22 | 9.070 | 9.140 | 8.800 | 8.930 | 7.938 | 281,964 |
| 2024-12-19 | 8.930 | 9.100 | 8.820 | 9.070 | 8.062 | 45,021 |
| 2024-12-18 | 9.080 | 9.080 | 8.920 | 8.930 | 7.938 | 119,059 |
| 2024-12-17 | 9.220 | 9.230 | 9.050 | 9.080 | 8.071 | 65,946 |
| 2024-12-16 | 9.220 | 9.300 | 9.010 | 9.220 | 8.196 | 23,546 |
| 2024-12-15 | 9.270 | 9.270 | 9.150 | 9.220 | 8.196 | 42,597 |
| 2024-12-12 | 9.310 | 9.500 | 9.150 | 9.270 | 8.240 | 153,468 |
| 2024-12-11 | 8.840 | 9.400 | 8.840 | 9.310 | 8.276 | 114,238 |
| 2024-12-10 | 9.030 | 9.180 | 8.600 | 8.840 | 7.858 | 70,858 |
| 2024-12-09 | 9.110 | 9.210 | 9.000 | 9.030 | 8.027 | 77,657 |
| 2024-12-08 | 9.420 | 9.560 | 9.000 | 9.110 | 8.098 | 115,955 |
| 2024-12-05 | 9.420 | 9.600 | 9.320 | 9.420 | 8.373 | 133,490 |
| 2024-12-04 | 9.030 | 9.850 | 9.030 | 9.420 | 8.373 | 808,739 |
| 2024-12-03 | 8.930 | 9.260 | 8.910 | 8.970 | 7.973 | 357,215 |
| 2024-12-02 | 8.890 | 9.160 | 8.760 | 8.930 | 7.938 | 186,651 |
| 2024-12-01 | 8.610 | 9.040 | 8.610 | 8.890 | 7.902 | 155,785 |
| 2024-11-28 | 8.620 | 8.970 | 8.580 | 8.610 | 7.653 | 122,324 |
| 2024-11-27 | 9.040 | 9.150 | 7.250 | 8.620 | 7.662 | 334,870 |
| 2024-11-26 | 9.200 | 9.350 | 9.000 | 9.040 | 8.036 | 346,959 |
| 2024-11-25 | 8.620 | 9.500 | 8.440 | 9.200 | 8.178 | 1,459,773 |
| 2024-11-24 | 8.620 | 8.620 | 8.450 | 8.620 | 7.662 | 17,227 |
| 2024-11-21 | 8.620 | 8.660 | 8.420 | 8.620 | 7.662 | 9,186 |
| 2024-11-20 | 8.420 | 8.650 | 8.300 | 8.620 | 7.662 | 193,449 |
| 2024-11-19 | 8.570 | 8.580 | 8.350 | 8.420 | 7.484 | 69,546 |
| 2024-11-18 | 8.630 | 8.650 | 8.450 | 8.570 | 7.618 | 161,230 |
| 2024-11-17 | 8.600 | 8.650 | 8.460 | 8.630 | 7.671 | 163,521 |
| 2024-11-14 | 8.450 | 8.600 | 8.430 | 8.600 | 7.644 | 296,099 |
| 2024-11-13 | 8.480 | 8.530 | 8.320 | 8.450 | 7.511 | 99,493 |
| 2024-11-12 | 8.570 | 8.570 | 7.150 | 8.480 | 7.538 | 268,585 |
| 2024-11-11 | 8.470 | 8.600 | 8.400 | 8.570 | 7.618 | 187,487 |
| 2024-11-10 | 8.250 | 8.690 | 8.210 | 8.470 | 7.529 | 560,416 |
| 2024-11-07 | 8.100 | 8.450 | 8.100 | 8.250 | 7.333 | 177,526 |
| 2024-11-06 | 8.250 | 8.350 | 8.010 | 8.100 | 7.200 | 176,482 |
| 2024-11-05 | 8.440 | 8.500 | 8.120 | 8.250 | 7.333 | 402,893 |
| 2024-11-04 | 8.420 | 8.700 | 8.400 | 8.440 | 7.502 | 774,303 |
| 2024-11-03 | 7.990 | 8.450 | 7.990 | 8.420 | 7.484 | 238,824 |
| 2024-10-31 | 7.940 | 8.070 | 7.940 | 7.990 | 7.102 | 120,550 |
| 2024-10-30 | 7.970 | 8.040 | 7.860 | 7.940 | 7.058 | 47,203 |
| 2024-10-29 | 8.020 | 8.200 | 7.920 | 7.970 | 7.084 | 166,433 |
| 2024-10-28 | 8.220 | 8.370 | 8.010 | 8.020 | 7.129 | 399,805 |
| 2024-10-27 | 7.840 | 8.540 | 7.840 | 8.220 | 7.307 | 1,318,761 |
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.