Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt · Delayed Price · Currency is EGP 10.27
+0.15 (1.48%)
At close: Dec 22, 2025
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 10.14 | 10.17 | 10.03 | 10.04 | 10.04 | -0.99% | 48,051 |
| Dec 9, 2025 | 10.03 | 10.20 | 10.02 | 10.14 | 10.14 | 1.10% | 45,604 |
| Dec 8, 2025 | 10.07 | 10.20 | 10.02 | 10.03 | 10.03 | -0.40% | 3,027,218 |
| Dec 7, 2025 | 10.06 | 10.28 | 10.01 | 10.07 | 10.07 | 0.10% | 152,432 |
| Dec 4, 2025 | 9.80 | 10.37 | 9.80 | 10.06 | 10.06 | 2.65% | 604,770 |
| Dec 3, 2025 | 9.93 | 10.08 | 9.70 | 9.80 | 9.80 | -1.31% | 239,381 |
| Dec 2, 2025 | 9.88 | 10.17 | 9.83 | 9.93 | 9.93 | 0.51% | 45,828 |
| Dec 1, 2025 | 9.86 | 10.00 | 9.83 | 9.88 | 9.88 | 0.20% | 57,522 |
| Nov 30, 2025 | 9.78 | 10.00 | 9.80 | 9.86 | 9.86 | 0.82% | 74,475 |
| Nov 27, 2025 | 9.92 | 9.98 | 9.52 | 9.78 | 9.78 | -1.41% | 103,103 |
| Nov 26, 2025 | 10.05 | 10.15 | 9.81 | 9.92 | 9.92 | -1.29% | 43,793 |
| Nov 25, 2025 | 10.04 | 10.15 | 10.01 | 10.05 | 10.05 | 0.10% | 75,624 |
| Nov 24, 2025 | 10.09 | 10.27 | 10.02 | 10.04 | 10.04 | -0.50% | 108,198 |
| Nov 23, 2025 | 10.09 | 10.30 | 10.05 | 10.09 | 10.09 | - | 216,395 |
| Nov 20, 2025 | 10.12 | 10.30 | 10.07 | 10.09 | 10.09 | -0.30% | 70,723 |
| Nov 19, 2025 | 10.13 | 10.25 | 10.09 | 10.12 | 10.12 | -0.10% | 111,509 |
| Nov 18, 2025 | 10.20 | 10.28 | 10.12 | 10.13 | 10.13 | -0.69% | 98,371 |
| Nov 17, 2025 | 10.37 | 10.48 | 10.19 | 10.20 | 10.20 | -1.64% | 248,855 |
| Nov 16, 2025 | 10.14 | 11.10 | 10.33 | 10.37 | 10.37 | 2.27% | 2,458,485 |
| Nov 13, 2025 | 10.15 | 10.34 | 10.07 | 10.14 | 10.14 | -0.10% | 140,534 |
| Nov 12, 2025 | 10.15 | 10.24 | 10.10 | 10.15 | 10.15 | - | 1,052,967 |
| Nov 11, 2025 | 10.12 | 10.28 | 10.08 | 10.15 | 10.15 | 0.30% | 38,267 |
| Nov 10, 2025 | 10.11 | 10.49 | 10.05 | 10.12 | 10.12 | 0.10% | 124,597 |
| Nov 9, 2025 | 10.12 | 10.19 | 10.04 | 10.11 | 10.11 | -0.10% | 37,592 |
| Nov 6, 2025 | 10.12 | 10.25 | 10.12 | 10.12 | 10.12 | - | 28,337 |
| Nov 5, 2025 | 10.13 | 10.29 | 10.11 | 10.12 | 10.12 | -0.10% | 99,524 |
| Nov 4, 2025 | 10.33 | 10.68 | 10.10 | 10.13 | 10.13 | -1.94% | 170,291 |
| Nov 3, 2025 | 10.47 | 10.52 | 10.22 | 10.33 | 10.33 | -1.34% | 77,623 |
| Nov 2, 2025 | 10.59 | 10.78 | 10.40 | 10.47 | 10.47 | -1.13% | 170,202 |
| Oct 30, 2025 | 10.41 | 10.67 | 10.50 | 10.59 | 10.59 | 1.73% | 117,279 |
| Oct 29, 2025 | 10.60 | 10.87 | 10.40 | 10.41 | 10.41 | -1.79% | 147,912 |
| Oct 28, 2025 | 10.65 | 11.23 | 10.51 | 10.60 | 10.60 | -0.47% | 1,127,522 |
| Oct 27, 2025 | 10.25 | 10.67 | 10.15 | 10.65 | 10.65 | 3.90% | 476,557 |
| Oct 26, 2025 | 10.23 | 10.40 | 10.15 | 10.25 | 10.25 | 0.20% | 172,955 |
| Oct 23, 2025 | 10.11 | 10.55 | 10.16 | 10.23 | 10.23 | 1.19% | 10,240,220 |
| Oct 22, 2025 | 10.02 | 10.25 | 10.01 | 10.11 | 10.11 | 0.90% | 178,839 |
| Oct 21, 2025 | 10.15 | 10.34 | 10.00 | 10.02 | 10.02 | -1.28% | 271,498 |
| Oct 20, 2025 | 10.37 | 10.46 | 10.10 | 10.15 | 10.15 | -2.12% | 221,018 |
| Oct 19, 2025 | 10.37 | 10.59 | 10.20 | 10.37 | 10.37 | - | 173,455 |
| Oct 16, 2025 | 10.44 | 10.58 | 10.34 | 10.37 | 10.37 | -0.67% | 87,061 |
| Oct 15, 2025 | 10.40 | 10.66 | 10.35 | 10.44 | 10.44 | 0.38% | 280,203 |
| Oct 14, 2025 | 10.71 | 11.04 | 10.40 | 10.40 | 10.40 | -2.89% | 690,726 |