Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt · Delayed Price · Currency is EGP 13.64
-0.27 (-1.94%)
At close: Feb 22, 2026
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 13.64 | 13.90 | 13.41 | 13.80 | 13.80 | 1.17% | 505,885 |
| Feb 22, 2026 | 13.91 | 13.94 | 13.02 | 13.64 | 13.64 | -1.94% | 457,688 |
| Feb 19, 2026 | 14.04 | 14.09 | 13.82 | 13.91 | 13.91 | -0.93% | 91,330 |
| Feb 18, 2026 | 13.92 | 14.20 | 13.82 | 14.04 | 14.04 | 0.86% | 414,977 |
| Feb 17, 2026 | 13.90 | 14.11 | 13.80 | 13.92 | 13.92 | 0.14% | 675,019 |
| Feb 16, 2026 | 14.06 | 14.15 | 13.88 | 13.90 | 13.90 | -1.14% | 2,080,164 |
| Feb 15, 2026 | 14.36 | 14.40 | 13.89 | 14.06 | 14.06 | -2.09% | 1,668,277 |
| Feb 12, 2026 | 14.49 | 14.83 | 14.30 | 14.36 | 14.36 | -0.90% | 2,028,569 |
| Feb 11, 2026 | 14.63 | 15.38 | 14.26 | 14.49 | 14.49 | -0.96% | 3,088,373 |
| Feb 10, 2026 | 14.37 | 14.90 | 14.35 | 14.63 | 14.63 | 1.81% | 1,599,602 |
| Feb 9, 2026 | 14.29 | 14.50 | 14.20 | 14.37 | 14.37 | 0.56% | 865,794 |
| Feb 8, 2026 | 14.30 | 14.50 | 14.20 | 14.29 | 14.29 | -0.07% | 303,155 |
| Feb 5, 2026 | 14.51 | 14.79 | 14.18 | 14.30 | 14.30 | -1.45% | 1,342,651 |
| Feb 4, 2026 | 13.75 | 14.74 | 13.77 | 14.51 | 14.51 | 5.53% | 2,174,934 |
| Feb 3, 2026 | 13.79 | 13.92 | 13.30 | 13.75 | 13.75 | -0.29% | 754,255 |
| Feb 2, 2026 | 13.79 | 13.99 | 13.75 | 13.79 | 13.79 | - | 177,901 |
| Feb 1, 2026 | 13.77 | 14.00 | 13.76 | 13.79 | 13.79 | 0.15% | 272,161 |
| Jan 28, 2026 | 14.07 | 14.10 | 13.60 | 13.77 | 13.77 | -2.13% | 874,612 |
| Jan 27, 2026 | 14.09 | 14.08 | 13.91 | 14.07 | 14.07 | -0.14% | 537,843 |
| Jan 26, 2026 | 13.90 | 14.14 | 13.90 | 14.09 | 14.09 | 1.37% | 1,813,141 |
| Jan 25, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 901,456 |
| Jan 22, 2026 | 14.00 | 14.37 | 13.95 | 14.00 | 14.00 | - | 1,828,772 |
| Jan 21, 2026 | 14.00 | 14.27 | 13.76 | 14.00 | 14.00 | - | 1,355,920 |
| Jan 20, 2026 | 13.70 | 14.40 | 13.70 | 14.00 | 14.00 | 2.19% | 3,856,024 |
| Jan 19, 2026 | 13.66 | 14.10 | 13.45 | 13.70 | 13.70 | 0.29% | 2,586,312 |
| Jan 18, 2026 | 13.61 | 14.18 | 13.55 | 13.66 | 13.66 | 0.37% | 1,594,029 |
| Jan 15, 2026 | 12.70 | 14.71 | 12.90 | 13.61 | 13.61 | 7.17% | 7,986,187 |
| Jan 14, 2026 | 12.00 | 13.18 | 11.88 | 12.70 | 12.70 | 5.83% | 4,902,364 |
| Jan 13, 2026 | 12.15 | 12.49 | 11.53 | 12.00 | 12.00 | -1.23% | 3,974,407 |
| Jan 12, 2026 | 10.36 | 12.30 | 10.40 | 12.15 | 12.15 | 17.28% | 7,694,707 |
| Jan 11, 2026 | 10.17 | 10.50 | 10.15 | 10.36 | 10.36 | 1.87% | 330,972 |
| Jan 8, 2026 | 10.13 | 10.27 | 10.11 | 10.17 | 10.17 | 0.39% | 634,022 |
| Jan 6, 2026 | 10.16 | 10.19 | 10.02 | 10.13 | 10.13 | -0.30% | 1,642,127 |
| Jan 5, 2026 | 10.10 | 10.30 | 9.97 | 10.16 | 10.16 | 0.59% | 646,387 |
| Jan 4, 2026 | 9.99 | 10.22 | 9.96 | 10.10 | 10.10 | 1.10% | 100,694 |
| Dec 31, 2025 | 10.02 | 10.30 | 9.87 | 9.99 | 9.99 | -0.30% | 299,863 |
| Dec 30, 2025 | 10.12 | 10.46 | 10.00 | 10.02 | 10.02 | -0.99% | 2,745,768 |
| Dec 29, 2025 | 10.16 | 10.35 | 10.10 | 10.12 | 10.12 | -0.39% | 80,851 |
| Dec 28, 2025 | 10.30 | 10.49 | 10.05 | 10.16 | 10.16 | -1.36% | 1,228,073 |
| Dec 25, 2025 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | - | 214,018 |
| Dec 24, 2025 | 10.00 | 10.47 | 10.00 | 10.30 | 10.30 | 3.00% | 534,240 |
| Dec 23, 2025 | 10.27 | 10.46 | 9.96 | 10.00 | 10.00 | -2.63% | 434,924 |
| Dec 22, 2025 | 10.12 | 10.47 | 10.21 | 10.27 | 10.27 | 1.48% | 213,596 |
| Dec 21, 2025 | 9.70 | 10.58 | 9.55 | 10.12 | 10.12 | 4.33% | 681,751 |
| Dec 18, 2025 | 9.75 | 9.89 | 9.69 | 9.70 | 9.70 | -0.51% | 309,169 |
| Dec 17, 2025 | 10.00 | 10.10 | 9.55 | 9.75 | 9.75 | -2.50% | 116,914 |
| Dec 16, 2025 | 10.00 | 10.13 | 9.92 | 10.00 | 10.00 | - | 25,625 |
| Dec 15, 2025 | 9.99 | 10.15 | 9.90 | 10.00 | 10.00 | 0.10% | 62,730 |
| Dec 14, 2025 | 10.01 | 10.09 | 9.95 | 9.99 | 9.99 | -0.20% | 43,300 |
| Dec 11, 2025 | 10.04 | 10.15 | 9.97 | 10.01 | 10.01 | -0.30% | 100,571 |