Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt · Delayed Price · Currency is EGP 10.42
+0.05 (0.48%)
At close: Sep 10, 2025
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.21 | 10.85 | 10.21 | 10.37 | 10.37 | 1.57% | 294,088 |
| Sep 8, 2025 | 9.71 | 10.80 | 9.70 | 10.21 | 10.21 | 5.15% | 421,886 |
| Sep 7, 2025 | 9.85 | 9.90 | 9.65 | 9.71 | 9.71 | -1.42% | 34,508 |
| Sep 3, 2025 | 9.80 | 9.94 | 9.80 | 9.85 | 9.85 | 0.51% | 30,637 |
| Sep 2, 2025 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | - | 16,842 |
| Sep 1, 2025 | 9.80 | 9.98 | 9.71 | 9.80 | 9.80 | - | 26,480 |
| Aug 31, 2025 | 9.88 | 10.05 | 9.80 | 9.80 | 9.80 | -0.81% | 67,951 |
| Aug 28, 2025 | 9.90 | 10.09 | 9.85 | 9.88 | 9.88 | -0.20% | 99,583 |
| Aug 27, 2025 | 10.15 | 10.19 | 9.84 | 9.90 | 9.90 | -2.46% | 122,249 |
| Aug 26, 2025 | 10.16 | 10.25 | 10.00 | 10.15 | 10.15 | -0.10% | 162,916 |
| Aug 25, 2025 | 10.15 | 10.25 | 10.10 | 10.16 | 10.16 | 0.10% | 31,006 |
| Aug 24, 2025 | 10.06 | 10.37 | 10.06 | 10.15 | 10.15 | 0.89% | 133,072 |
| Aug 21, 2025 | 10.08 | 10.18 | 10.03 | 10.06 | 10.06 | -0.20% | 30,011 |
| Aug 20, 2025 | 10.13 | 10.29 | 10.04 | 10.08 | 10.08 | -0.49% | 136,023 |
| Aug 19, 2025 | 10.22 | 10.33 | 10.10 | 10.13 | 10.13 | -0.88% | 9,834,969 |
| Aug 18, 2025 | 10.43 | 10.42 | 10.11 | 10.22 | 10.22 | -2.01% | 135,692 |
| Aug 17, 2025 | 10.11 | 10.50 | 10.05 | 10.43 | 10.43 | 3.17% | 290,689 |
| Aug 14, 2025 | 10.28 | 10.60 | 10.07 | 10.11 | 10.11 | -1.65% | 143,330 |
| Aug 13, 2025 | 10.55 | 10.89 | 10.25 | 10.28 | 10.28 | -2.56% | 137,518 |
| Aug 12, 2025 | 10.60 | 10.70 | 10.52 | 10.55 | 10.55 | -0.47% | 45,811 |
| Aug 11, 2025 | 10.73 | 10.89 | 10.51 | 10.60 | 10.60 | -1.21% | 83,426 |
| Aug 10, 2025 | 10.79 | 10.99 | 10.70 | 10.73 | 10.73 | -0.56% | 57,216 |
| Aug 7, 2025 | 10.82 | 10.90 | 10.75 | 10.79 | 10.79 | -0.28% | 62,798 |
| Aug 6, 2025 | 10.94 | 11.10 | 10.76 | 10.82 | 10.82 | -1.10% | 60,690 |
| Aug 5, 2025 | 11.03 | 11.10 | 10.87 | 10.94 | 10.94 | -0.82% | 116,145 |
| Aug 4, 2025 | 10.75 | 11.19 | 10.66 | 11.03 | 11.03 | 2.60% | 120,702 |
| Aug 3, 2025 | 10.66 | 11.09 | 10.66 | 10.75 | 10.75 | 0.84% | 202,841 |
| Jul 31, 2025 | 10.41 | 11.47 | 10.42 | 10.66 | 10.66 | 2.41% | 456,020 |
| Jul 30, 2025 | 10.57 | 10.67 | 10.11 | 10.41 | 10.41 | -1.51% | 48,881 |
| Jul 29, 2025 | 10.45 | 10.65 | 10.47 | 10.57 | 10.57 | 1.11% | 63,290 |
| Jul 28, 2025 | 10.59 | 10.68 | 10.31 | 10.45 | 10.45 | -1.27% | 40,395 |
| Jul 27, 2025 | 10.59 | 10.67 | 10.32 | 10.59 | 10.59 | - | 24,015 |
| Jul 23, 2025 | 10.70 | 10.92 | 10.54 | 10.59 | 10.59 | -1.07% | 80,624 |
| Jul 22, 2025 | 10.70 | 10.92 | 10.58 | 10.70 | 10.70 | - | 49,730 |
| Jul 21, 2025 | 10.84 | 10.98 | 10.34 | 10.70 | 10.70 | -1.31% | 234,668 |
| Jul 20, 2025 | 10.95 | 11.11 | 10.82 | 10.84 | 10.84 | -0.98% | 138,569 |
| Jul 17, 2025 | 10.95 | 11.02 | 10.77 | 10.95 | 10.95 | - | 34,825 |
| Jul 16, 2025 | 11.11 | 11.24 | 10.93 | 10.95 | 10.95 | -1.44% | 139,926 |
| Jul 15, 2025 | 11.02 | 11.20 | 10.98 | 11.11 | 11.11 | 0.81% | 91,981 |
| Jul 14, 2025 | 11.33 | 11.47 | 10.93 | 11.02 | 11.02 | -2.74% | 161,319 |
| Jul 13, 2025 | 11.02 | 11.38 | 10.71 | 11.33 | 11.33 | 2.82% | 274,120 |
| Jul 10, 2025 | 11.55 | 11.60 | 10.93 | 11.02 | 11.02 | -4.55% | 254,217 |
| Jul 9, 2025 | 10.97 | 11.56 | 10.67 | 11.55 | 11.55 | 5.27% | 10,966,618 |
| Jul 7, 2025 | 11.01 | 11.32 | 10.78 | 10.97 | 10.97 | -0.40% | 123,189 |
| Jul 6, 2025 | 10.81 | 11.35 | 10.80 | 11.01 | 11.01 | 1.89% | 206,500 |
| Jul 2, 2025 | 10.79 | 11.42 | 10.67 | 10.81 | 10.81 | 0.17% | 704,053 |
| Jul 1, 2025 | 10.98 | 11.03 | 10.67 | 10.79 | 10.79 | -1.70% | 267,224 |
| Jun 30, 2025 | 10.32 | 11.00 | 10.21 | 10.98 | 10.98 | 6.38% | 11,689,188 |
| Jun 29, 2025 | 10.28 | 10.56 | 10.23 | 10.32 | 10.32 | 0.43% | 171,645 |
| Jun 25, 2025 | 10.51 | 10.82 | 10.22 | 10.28 | 10.28 | -2.20% | 482,556 |