Alexandria Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	123.12	144.00	123.12	129.70	129.70	1,484,237
2026-07-27	102.60	123.12	102.11	123.12	123.12	1,857,999
2026-07-26	107.49	109.50	102.60	102.60	102.60	361,818
2026-07-22	100.99	118.00	100.99	107.49	107.49	1,458,342
2026-07-21	109.26	127.50	97.000	100.99	100.99	1,354,763
2026-07-20	91.050	109.26	91.050	109.26	109.26	589,254
2026-07-19	75.880	91.050	75.880	91.050	91.050	576,932
2026-07-16	76.200	76.950	75.300	75.880	75.880	97,944
2026-07-15	73.760	76.390	73.750	76.200	76.200	210,386
2026-07-14	75.250	75.500	72.500	73.760	73.760	64,510
2026-07-13	72.950	75.980	72.950	75.250	75.250	120,345
2026-07-12	73.000	74.970	72.000	72.950	72.950	102,009
2026-07-09	70.970	76.500	70.970	73.000	73.000	262,573
2026-07-08	73.350	73.750	70.020	70.970	70.970	44,277
2026-07-07	72.020	74.790	72.000	73.350	73.350	117,843
2026-07-06	71.940	73.000	71.510	72.020	72.020	46,089
2026-07-05	69.440	72.800	67.000	71.940	71.940	65,289
2026-07-01	69.610	70.900	69.000	69.440	69.440	23,685
2026-06-30	67.390	70.000	67.390	69.610	69.610	30,977
2026-06-29	67.340	68.250	66.000	67.390	67.390	10,640
2026-06-28	69.720	70.000	66.660	67.340	67.340	18,338
2026-06-25	70.560	70.990	69.130	69.720	69.720	6,219
2026-06-24	70.080	71.000	69.110	70.560	70.560	14,774
2026-06-23	70.690	71.000	69.300	70.080	70.080	28,663
2026-06-22	70.780	71.390	70.340	70.690	70.690	9,390
2026-06-21	71.180	71.550	70.320	70.780	70.780	19,804
2026-06-17	71.230	71.650	70.660	71.180	71.180	11,306
2026-06-16	71.350	72.000	71.000	71.230	71.230	11,660
2026-06-15	71.790	72.970	70.930	71.350	71.350	25,339
2026-06-14	68.640	71.990	68.640	71.790	71.790	31,477
2026-06-11	70.530	70.790	67.000	68.640	68.640	25,864
2026-06-10	72.950	73.400	70.000	70.530	70.530	42,761
2026-06-09	72.800	73.490	72.300	72.950	72.950	15,588
2026-06-08	73.430	74.500	72.110	72.800	72.800	43,916
2026-06-07	73.200	74.690	71.610	73.430	73.430	85,638
2026-06-04	72.760	73.500	71.500	73.200	73.200	36,852
2026-06-03	73.020	73.420	72.080	72.760	72.760	25,044
2026-06-02	73.360	74.320	72.080	73.020	73.020	30,942
2026-06-01	72.000	73.860	72.000	73.360	73.360	30,370
2026-05-25	70.220	74.510	70.220	72.000	72.000	109,586
2026-05-24	69.970	70.990	69.970	70.220	70.220	26,788
2026-05-21	72.050	72.990	69.330	69.970	69.970	85,891
2026-05-20	74.580	77.450	72.050	72.050	72.050	144,485
2026-05-19	74.190	76.480	74.190	74.580	74.580	40,614
2026-05-18	76.400	77.850	74.120	74.190	74.190	102,349
2026-05-17	76.040	80.890	76.040	76.400	76.400	370,743
2026-05-14	75.490	77.480	74.720	76.040	76.040	226,310
2026-05-13	74.000	75.500	74.000	75.490	75.490	97,147
2026-05-12	75.390	76.000	73.800	74.000	74.000	84,417
2026-05-11	75.410	76.500	74.500	75.390	75.390	141,795
2026-05-10	74.500	77.500	74.500	75.410	75.410	302,047
2026-05-06	77.600	78.490	74.000	74.500	74.500	401,745
2026-05-05	69.900	79.800	68.200	77.600	77.600	1,087,625
2026-05-04	70.750	70.750	68.000	69.900	69.900	129,420
2026-05-03	68.120	71.500	68.120	70.750	70.750	380,128
2026-04-30	67.570	68.650	67.110	68.120	68.120	119,016
2026-04-29	67.190	67.990	67.020	67.570	67.570	100,459
2026-04-28	68.200	68.750	67.000	67.190	67.190	90,566
2026-04-27	66.920	70.390	66.920	68.200	68.200	338,727
2026-04-26	67.490	68.500	66.600	66.920	66.920	141,270

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.7500 EGP
2024-11-05	0.7500 EGP
2023-11-08	0.5500 EGP
2022-11-16	0.4000 EGP
2021-12-01	0.2000 EGP
2020-11-26	0.1800 EGP
2019-11-12	0.3000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.