Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	14.800	14.930	14.060	14.140	14.140	399,069
2026-10-15	15.100	15.300	14.800	14.980	14.980	303,129
2026-10-14	15.000	15.480	15.000	15.060	15.060	260,742
2026-10-13	15.990	15.990	14.940	15.000	15.000	439,968
2026-10-12	16.000	16.070	15.400	15.550	15.550	138,013
2026-10-11	16.380	16.500	15.850	15.900	15.900	295,169
2026-10-07	16.540	16.550	16.240	16.310	16.310	176,755
2026-10-06	16.900	17.000	16.520	16.540	16.540	290,709
2026-10-05	17.190	17.250	16.800	16.860	16.860	190,658
2026-10-04	16.930	17.200	16.590	17.000	17.000	271,432
2026-10-01	16.410	17.000	16.000	16.460	16.460	408,319
2026-09-30	16.130	16.400	15.710	16.380	16.380	366,048
2026-09-29	16.400	17.100	16.020	16.130	16.130	467,823
2026-09-28	15.600	16.460	15.110	16.000	16.000	298,692
2026-09-27	16.810	17.100	15.700	15.800	15.800	673,254
2026-09-24	17.050	17.090	16.450	16.810	16.810	294,401
2026-09-23	17.790	17.790	16.930	17.020	17.020	447,630
2026-09-22	16.680	17.650	16.680	17.300	17.300	226,253
2026-09-21	17.560	17.570	16.100	16.970	16.970	508,947
2026-09-20	17.530	17.980	17.500	17.560	17.560	87,902
2026-09-17	17.160	18.000	17.160	17.580	17.580	407,809
2026-09-16	17.500	17.500	17.010	17.200	17.200	442,090
2026-09-15	18.180	18.300	17.210	17.560	17.560	671,025
2026-09-14	18.300	18.750	18.120	18.330	18.330	330,941
2026-09-13	18.970	19.000	18.300	18.320	18.320	345,759
2026-09-10	19.100	19.490	18.200	18.780	18.780	552,237
2026-09-09	19.390	19.390	18.820	19.030	19.030	469,131
2026-09-08	19.220	19.800	19.220	19.240	19.240	411,166
2026-09-07	19.990	19.990	19.170	19.220	19.220	339,821
2026-09-06	19.060	20.000	19.060	19.710	19.710	597,861
2026-09-03	19.050	19.500	18.920	19.120	19.120	286,081
2026-09-02	19.200	19.600	18.920	19.040	19.040	322,810
2026-09-01	19.820	19.950	19.170	19.200	19.200	602,559
2026-08-31	19.790	20.300	19.300	19.770	19.770	770,241
2026-08-30	19.180	20.400	19.180	19.690	19.690	2,172,595
2026-08-26	18.500	20.790	18.450	19.160	19.160	4,361,850
2026-08-25	19.230	19.230	18.430	18.620	18.620	421,919
2026-08-24	19.310	19.790	18.920	19.250	19.250	558,297
2026-08-23	18.430	20.790	18.310	19.250	19.250	2,489,206
2026-08-20	18.800	19.290	18.220	18.310	18.310	635,250
2026-08-19	20.090	20.250	18.400	18.900	18.900	1,787,972
2026-08-18	20.300	20.980	19.570	20.200	20.200	2,328,959
2026-08-17	19.440	21.880	19.440	20.300	20.300	10,281,878
2026-08-16	16.200	19.440	16.200	19.440	19.440	5,943,618
2026-08-13	15.320	16.400	15.320	16.200	16.200	1,841,350
2026-08-12	15.600	15.730	15.320	15.320	15.320	1,091,196
2026-08-11	15.710	16.000	15.590	15.600	15.600	760,478
2026-08-10	15.800	16.000	15.670	15.710	15.710	875,632
2026-08-09	15.800	15.980	15.520	15.800	15.800	1,204,580
2026-08-06	15.550	16.500	15.550	15.800	15.800	2,986,232
2026-08-05	15.620	15.900	15.500	15.550	15.550	553,756
2026-08-04	15.810	16.080	15.600	15.620	15.620	1,608,193
2026-08-03	15.820	16.000	15.620	15.810	15.810	1,047,797
2026-08-02	15.640	16.300	15.640	15.820	15.820	1,137,643
2026-07-30	15.620	16.090	15.300	15.640	15.640	1,862,173
2026-07-29	15.960	16.750	15.600	15.620	15.620	2,596,865
2026-07-28	16.500	16.950	15.900	15.960	15.960	3,028,196
2026-07-27	15.030	17.900	15.030	16.500	16.500	8,406,383
2026-07-26	14.930	15.500	14.910	15.030	15.030	3,458,478
2026-07-22	14.950	14.990	14.770	14.930	14.930	1,085,787

Page 1 of 3 · 121 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.