Alexandria Spinning & Weaving (SPINALEX) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	3.010	3.070	2.970	3.010	2.644	43,109
2023-08-03	3.000	3.050	2.940	3.010	2.644	133,875
2023-08-02	3.000	3.050	2.900	3.000	2.635	273,400
2023-08-01	3.000	3.070	2.950	3.000	2.635	25,508
2023-07-31	3.000	3.000	2.850	3.000	2.635	7,579
2023-07-30	3.000	3.000	2.850	3.000	2.635	3,498
2023-07-27	3.000	3.000	2.860	3.000	2.635	25,510
2023-07-26	3.000	3.000	2.900	3.000	2.635	51,502
2023-07-25	2.970	3.000	2.850	3.000	2.635	124,700
2023-07-24	2.970	2.970	2.850	2.970	2.609	16,320
2023-07-19	2.970	2.970	2.850	2.970	2.609	6,477
2023-07-18	2.970	2.970	2.850	2.970	2.609	79,315
2023-07-17	2.970	3.000	2.850	2.970	2.609	11,552
2023-07-16	2.990	3.000	2.900	2.970	2.609	235,548
2023-07-13	2.990	2.990	2.860	2.990	2.626	9,000
2023-07-12	2.990	2.990	2.890	2.990	2.626	18,530
2023-07-11	2.810	3.000	2.740	2.990	2.626	211,300
2023-07-10	2.810	2.920	2.800	2.810	2.468	102,001
2023-07-09	2.860	2.890	2.750	2.810	2.468	317,910
2023-07-06	2.930	2.930	2.800	2.860	2.512	141,310
2023-07-05	2.930	2.930	2.780	2.930	2.574	1,309
2023-07-04	2.930	2.950	2.900	2.930	2.574	7,040
2023-06-26	2.910	2.950	2.870	2.930	2.574	311,909
2023-06-25	2.910	2.910	2.800	2.910	2.556	70,803
2023-06-22	2.910	2.910	2.800	2.910	2.556	79,500
2023-06-21	2.910	2.910	2.800	2.910	2.556	58,344
2023-06-20	2.910	2.990	2.830	2.910	2.556	91,426
2023-06-19	2.910	2.910	2.830	2.910	2.556	22,450
2023-06-18	2.910	2.910	2.860	2.910	2.556	14,250
2023-06-15	2.910	2.910	2.870	2.910	2.556	73,500
2023-06-14	2.910	2.910	2.850	2.910	2.556	80,738
2023-06-13	3.000	3.000	2.830	2.910	2.556	152,817
2023-06-12	3.000	3.000	2.930	3.000	2.635	10,989
2023-06-11	2.900	3.010	2.900	3.000	2.635	196,695
2023-06-08	2.950	3.000	2.850	2.900	2.547	260,071
2023-06-07	3.000	3.000	2.900	2.950	2.591	199,524
2023-06-06	3.000	3.000	2.930	3.000	2.635	328,750
2023-06-05	3.000	3.090	2.980	3.000	2.635	127,638
2023-06-04	3.000	3.040	2.920	3.000	2.635	130,826
2023-06-01	3.000	3.150	3.000	3.000	2.635	173,228
2023-05-31	2.990	3.100	2.990	3.000	2.635	308,315
2023-05-30	2.900	3.100	2.900	2.990	2.626	944,928
2023-05-29	2.850	2.920	2.850	2.900	2.547	333,123
2023-05-28	2.810	2.890	2.800	2.850	2.503	293,714
2023-05-25	2.830	2.850	2.770	2.810	2.468	110,953
2023-05-24	2.800	2.870	2.620	2.830	2.486	273,154
2023-05-23	2.750	2.830	2.700	2.800	2.459	317,350
2023-05-22	2.690	2.820	2.690	2.750	2.415	337,011
2023-05-21	2.690	2.790	2.690	2.690	2.363	39,723
2023-05-18	2.800	2.840	2.660	2.690	2.363	254,063
2023-05-17	2.700	2.810	2.700	2.800	2.459	509,812
2023-05-16	2.660	2.750	2.610	2.700	2.372	438,581
2023-05-15	2.800	2.830	2.610	2.660	2.336	884,307
2023-05-14	2.600	2.820	2.600	2.800	2.459	1,489,589
2023-05-11	2.480	2.600	2.400	2.600	2.284	495,359
2023-05-10	2.480	2.500	2.400	2.480	2.178	94,181
2023-05-09	2.450	2.510	2.450	2.480	2.178	456,974
2023-05-08	2.400	2.450	2.370	2.450	2.152	203,729
2023-05-07	2.400	2.400	2.320	2.400	2.108	199,182
2023-05-03	2.350	2.400	2.350	2.400	2.108	442,529

← NewerPage 14 of 21 · 1,218 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.