Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 572.24
+13.56 (2.43%)
At close: Jul 31, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 558.68 | 614.00 | 557.02 | 572.24 | 572.24 | 2.43% | 5,813 |
| Jul 30, 2025 | 565.14 | 571.99 | 553.00 | 558.68 | 558.68 | -1.14% | 669 |
| Jul 29, 2025 | 555.27 | 583.44 | 555.00 | 565.14 | 565.14 | 1.78% | 2,798 |
| Jul 28, 2025 | 560.34 | 568.99 | 541.00 | 555.27 | 555.27 | -0.90% | 1,165 |
| Jul 27, 2025 | 562.03 | 570.00 | 555.00 | 560.34 | 560.34 | -0.30% | 2,047 |
| Jul 23, 2025 | 556.72 | 572.00 | 555.50 | 562.03 | 562.03 | 0.95% | 1,193 |
| Jul 22, 2025 | 568.24 | 570.00 | 550.00 | 556.72 | 556.72 | -2.03% | 633 |
| Jul 21, 2025 | 562.66 | 580.00 | 530.01 | 568.24 | 568.24 | 0.99% | 1,629 |
| Jul 20, 2025 | 520.63 | 590.00 | 521.01 | 562.66 | 562.66 | 8.07% | 4,782 |
| Jul 17, 2025 | 547.71 | 550.00 | 501.25 | 520.63 | 520.63 | -4.94% | 8,051 |
| Jul 16, 2025 | 584.42 | 619.00 | 542.01 | 547.71 | 547.71 | -6.28% | 7,014 |
| Jul 15, 2025 | 487.26 | 584.71 | 495.00 | 584.42 | 584.42 | 19.94% | 5,541 |
| Jul 14, 2025 | 487.26 | 503.00 | 484.00 | 487.26 | 487.26 | - | 475 |
| Jul 13, 2025 | 485.81 | 509.99 | 483.00 | 487.26 | 487.26 | 0.30% | 624 |
| Jul 10, 2025 | 514.24 | 519.00 | 455.00 | 485.81 | 485.81 | -5.53% | 1,630 |
| Jul 9, 2025 | 476.44 | 528.00 | 441.11 | 514.24 | 514.24 | 7.93% | 2,218 |
| Jul 7, 2025 | 476.44 | 489.00 | 477.00 | 476.44 | 476.44 | - | 603 |
| Jul 6, 2025 | 447.45 | 489.99 | 444.00 | 476.44 | 476.44 | 6.48% | 1,667 |
| Jul 2, 2025 | 447.45 | 454.90 | 444.01 | 447.45 | 447.45 | - | 312 |
| Jul 1, 2025 | 445.64 | 458.00 | 433.01 | 447.45 | 447.45 | 0.41% | 911 |
| Jun 30, 2025 | 433.31 | 458.00 | 430.00 | 445.64 | 445.64 | 2.85% | 1,926 |
| Jun 29, 2025 | 420.96 | 435.00 | 425.26 | 433.31 | 433.31 | 2.93% | 21,928 |
| Jun 25, 2025 | 420.96 | 428.00 | 423.06 | 420.96 | 420.96 | - | 406 |
| Jun 24, 2025 | 420.96 | 426.00 | 421.00 | 420.96 | 420.96 | - | 248 |
| Jun 23, 2025 | 420.96 | 425.00 | 421.79 | 420.96 | 420.96 | - | 44 |
| Jun 22, 2025 | 420.96 | 421.77 | 413.01 | 420.96 | 420.96 | - | 361 |
| Jun 19, 2025 | 420.96 | 415.00 | 413.00 | 420.96 | 420.96 | - | 348 |
| Jun 18, 2025 | 420.96 | 421.80 | 415.01 | 420.96 | 420.96 | - | 289 |
| Jun 17, 2025 | 421.53 | 421.86 | 411.01 | 420.96 | 420.96 | -0.14% | 1,081 |
| Jun 16, 2025 | 412.65 | 421.86 | 404.12 | 421.53 | 421.53 | 2.15% | 1,270 |
| Jun 15, 2025 | 419.94 | 423.99 | 400.02 | 412.65 | 412.65 | -1.74% | 1,110 |
| Jun 12, 2025 | 420.22 | 424.85 | 417.03 | 419.94 | 419.94 | -0.07% | 868 |
| Jun 11, 2025 | 422.19 | 430.00 | 420.00 | 420.22 | 420.22 | -0.47% | 1,199 |
| Jun 10, 2025 | 431.20 | 435.00 | 420.00 | 422.19 | 422.19 | -2.09% | 2,358 |
| Jun 4, 2025 | 431.20 | 433.88 | 425.01 | 431.20 | 431.20 | - | 236 |
| Jun 3, 2025 | 431.20 | 435.00 | 427.04 | 431.20 | 431.20 | - | 491 |
| Jun 2, 2025 | 431.20 | 435.00 | 424.30 | 431.20 | 431.20 | - | 476 |
| Jun 1, 2025 | 431.20 | 431.69 | 423.52 | 431.20 | 431.20 | - | 92 |
| May 29, 2025 | 431.20 | 432.00 | 423.60 | 431.20 | 431.20 | - | 467 |
| May 28, 2025 | 431.20 | 433.00 | 420.28 | 431.20 | 431.20 | - | 326 |
| May 27, 2025 | 433.06 | 434.00 | 430.03 | 431.20 | 431.20 | -0.43% | 3,914 |
| May 26, 2025 | 429.92 | 434.00 | 430.50 | 433.06 | 433.06 | 0.73% | 1,425 |
| May 25, 2025 | 422.00 | 430.00 | 424.99 | 429.92 | 429.92 | 1.88% | 1,254 |
| May 22, 2025 | 422.00 | 426.49 | 420.27 | 422.00 | 422.00 | - | 357 |
| May 21, 2025 | 422.00 | 427.50 | 420.30 | 422.00 | 422.00 | - | 80 |
| May 20, 2025 | 430.14 | 427.98 | 422.00 | 422.00 | 422.00 | -1.89% | 1,678 |
| May 19, 2025 | 430.14 | 430.00 | 422.60 | 430.14 | 430.14 | - | 480 |
| May 18, 2025 | 430.82 | 433.00 | 426.00 | 430.14 | 430.14 | -0.16% | 755 |
| May 15, 2025 | 430.82 | 430.00 | 426.00 | 430.82 | 430.82 | - | 499 |
| May 14, 2025 | 430.82 | 434.48 | 426.00 | 430.82 | 430.82 | - | 515 |