Alexandria Spinning & Weaving (SPINALEX) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.490 | 8.170 | 7.490 | 7.840 | 6.969 | 844,151 |
| 2024-10-23 | 7.550 | 7.750 | 7.470 | 7.490 | 6.658 | 108,614 |
| 2024-10-22 | 7.390 | 7.780 | 7.380 | 7.550 | 6.711 | 205,670 |
| 2024-10-21 | 7.430 | 7.600 | 7.220 | 7.390 | 6.569 | 160,066 |
| 2024-10-20 | 7.570 | 7.650 | 7.400 | 7.430 | 6.604 | 95,093 |
| 2024-10-17 | 7.650 | 7.790 | 7.530 | 7.570 | 6.729 | 134,061 |
| 2024-10-16 | 7.670 | 7.930 | 7.590 | 7.650 | 6.800 | 155,324 |
| 2024-10-15 | 7.700 | 7.800 | 7.520 | 7.670 | 6.818 | 59,440 |
| 2024-10-14 | 7.660 | 7.850 | 7.500 | 7.700 | 6.844 | 89,314 |
| 2024-10-13 | 7.610 | 8.100 | 7.610 | 7.660 | 6.809 | 347,980 |
| 2024-10-10 | 7.790 | 7.790 | 7.500 | 7.610 | 6.764 | 287,029 |
| 2024-10-09 | 7.750 | 7.980 | 7.740 | 7.790 | 6.924 | 160,243 |
| 2024-10-08 | 8.010 | 8.010 | 7.550 | 7.750 | 6.889 | 153,990 |
| 2024-10-07 | 8.100 | 8.400 | 8.000 | 8.010 | 7.120 | 154,347 |
| 2024-10-03 | 7.990 | 8.270 | 7.990 | 8.100 | 7.200 | 134,774 |
| 2024-10-02 | 8.380 | 8.470 | 6.750 | 7.990 | 7.102 | 358,345 |
| 2024-10-01 | 8.400 | 8.500 | 8.360 | 8.380 | 7.449 | 314,455 |
| 2024-09-30 | 8.490 | 8.590 | 8.360 | 8.400 | 7.467 | 291,861 |
| 2024-09-29 | 8.410 | 8.600 | 8.300 | 8.490 | 7.547 | 357,055 |
| 2024-09-26 | 8.470 | 8.610 | 8.370 | 8.410 | 7.476 | 502,946 |
| 2024-09-25 | 8.610 | 8.710 | 8.410 | 8.470 | 7.529 | 465,860 |
| 2024-09-24 | 8.540 | 8.890 | 8.500 | 8.610 | 7.653 | 1,569,512 |
| 2024-09-23 | 8.210 | 8.940 | 8.160 | 8.540 | 7.591 | 1,545,951 |
| 2024-09-22 | 8.290 | 8.450 | 8.160 | 8.210 | 7.298 | 197,715 |
| 2024-09-19 | 8.220 | 8.400 | 8.220 | 8.290 | 7.369 | 324,073 |
| 2024-09-18 | 8.340 | 8.500 | 8.200 | 8.220 | 7.307 | 481,090 |
| 2024-09-17 | 8.300 | 8.690 | 8.250 | 8.340 | 7.413 | 604,112 |
| 2024-09-16 | 8.400 | 8.570 | 8.210 | 8.300 | 7.378 | 309,107 |
| 2024-09-12 | 8.510 | 8.860 | 8.390 | 8.400 | 7.467 | 827,404 |
| 2024-09-11 | 8.590 | 8.700 | 8.440 | 8.510 | 7.564 | 730,304 |
| 2024-09-10 | 8.870 | 9.110 | 8.540 | 8.590 | 7.636 | 1,336,102 |
| 2024-09-09 | 8.580 | 9.200 | 8.580 | 8.870 | 7.884 | 3,563,459 |
| 2024-09-08 | 8.710 | 8.840 | 8.500 | 8.580 | 7.627 | 796,906 |
| 2024-09-05 | 8.850 | 9.160 | 8.620 | 8.710 | 7.742 | 993,648 |
| 2024-09-04 | 8.740 | 9.600 | 8.470 | 8.850 | 7.867 | 3,653,110 |
| 2024-09-03 | 9.020 | 9.140 | 8.700 | 8.740 | 7.769 | 1,603,314 |
| 2024-09-02 | 9.410 | 9.690 | 8.900 | 9.020 | 8.018 | 4,428,091 |
| 2024-09-01 | 10.150 | 10.590 | 9.400 | 9.410 | 8.364 | 3,499,494 |
| 2024-08-29 | 9.570 | 11.000 | 9.570 | 10.150 | 9.022 | 7,197,094 |
| 2024-08-28 | 8.750 | 10.250 | 8.360 | 9.570 | 8.507 | 4,802,652 |
| 2024-08-27 | 8.230 | 9.870 | 8.230 | 8.750 | 7.778 | 4,969,425 |
| 2024-08-26 | 6.860 | 8.230 | 6.860 | 8.230 | 7.316 | 1,681,567 |
| 2024-08-25 | 5.720 | 6.860 | 5.720 | 6.860 | 6.098 | 713,058 |
| 2024-08-22 | 5.510 | 5.790 | 5.510 | 5.720 | 5.084 | 90,841 |
| 2024-08-21 | 5.510 | 5.670 | 5.410 | 5.510 | 4.898 | 4,620 |
| 2024-08-20 | 5.510 | 5.670 | 5.400 | 5.510 | 4.898 | 8,445 |
| 2024-08-19 | 5.510 | 5.560 | 5.510 | 5.510 | 4.898 | 3,871 |
| 2024-08-18 | 5.510 | 5.800 | 5.510 | 5.510 | 4.898 | 5,014 |
| 2024-08-15 | 5.510 | 5.880 | 5.510 | 5.510 | 4.898 | 27,247 |
| 2024-08-14 | 5.510 | 5.760 | 5.480 | 5.510 | 4.898 | 51,795 |
| 2024-08-13 | 5.510 | 5.520 | 5.510 | 5.510 | 4.898 | 3,880 |
| 2024-08-12 | 5.510 | 5.650 | 5.440 | 5.510 | 4.898 | 2,069 |
| 2024-08-11 | 5.510 | 5.700 | 5.510 | 5.510 | 4.898 | 33,203 |
| 2024-08-08 | 5.510 | 5.680 | 5.450 | 5.510 | 4.898 | 3,386 |
| 2024-08-07 | 5.330 | 5.700 | 5.330 | 5.510 | 4.898 | 833,355 |
| 2024-08-06 | 5.330 | 5.490 | 5.330 | 5.330 | 4.738 | 23,789 |
| 2024-08-05 | 5.710 | 5.710 | 5.270 | 5.330 | 4.738 | 110,868 |
| 2024-08-04 | 5.710 | 5.710 | 5.400 | 5.710 | 5.076 | 5,609 |
| 2024-08-01 | 5.470 | 5.750 | 5.310 | 5.710 | 5.076 | 143,401 |
| 2024-07-31 | 5.470 | 5.550 | 5.420 | 5.470 | 4.862 | 20,401 |
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.