Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt · Delayed Price · Currency is EGP 13.82
+0.02 (0.14%)
At close: Jun 24, 2026
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 13.80 | 14.65 | 13.82 | 13.82 | 13.82 | 0.14% | 3,204,704 |
| Jun 23, 2026 | 14.01 | 14.08 | 13.80 | 13.80 | 13.80 | -1.50% | 186,308 |
| Jun 22, 2026 | 13.82 | 14.08 | 13.84 | 14.01 | 14.01 | 1.37% | 26,044 |
| Jun 21, 2026 | 14.00 | 14.10 | 13.80 | 13.82 | 13.82 | -1.29% | 175,021 |
| Jun 17, 2026 | 13.98 | 14.10 | 13.77 | 14.00 | 14.00 | 0.14% | 761,628 |
| Jun 16, 2026 | 14.03 | 14.12 | 13.30 | 13.98 | 13.98 | -0.36% | 100,102 |
| Jun 15, 2026 | 14.01 | 14.16 | 14.00 | 14.03 | 14.03 | 0.14% | 61,472 |
| Jun 14, 2026 | 14.04 | 14.30 | 14.00 | 14.01 | 14.01 | -0.21% | 75,358 |
| Jun 11, 2026 | 13.80 | 14.19 | 13.80 | 14.04 | 14.04 | 1.74% | 507,903 |
| Jun 10, 2026 | 14.09 | 14.30 | 13.61 | 13.80 | 13.80 | -2.06% | 189,591 |
| Jun 9, 2026 | 14.10 | 14.36 | 14.02 | 14.09 | 14.09 | -0.07% | 120,866 |
| Jun 8, 2026 | 14.08 | 14.37 | 14.05 | 14.10 | 14.10 | 0.14% | 122,758 |
| Jun 7, 2026 | 14.25 | 14.37 | 14.00 | 14.08 | 14.08 | -1.19% | 142,911 |
| Jun 4, 2026 | 14.25 | 14.39 | 14.21 | 14.25 | 14.25 | - | 67,638 |
| Jun 3, 2026 | 14.37 | 14.48 | 14.21 | 14.25 | 14.25 | -0.84% | 120,975 |
| Jun 2, 2026 | 14.46 | 14.58 | 14.30 | 14.37 | 14.37 | -0.62% | 194,525 |
| Jun 1, 2026 | 14.39 | 14.58 | 14.30 | 14.46 | 14.46 | 0.49% | 148,751 |
| May 25, 2026 | 14.43 | 14.90 | 14.26 | 14.39 | 14.39 | -0.28% | 125,255 |
| May 24, 2026 | 14.24 | 14.69 | 13.69 | 14.43 | 14.43 | 1.33% | 232,746 |
| May 21, 2026 | 14.35 | 14.80 | 14.20 | 14.24 | 14.24 | -0.77% | 539,452 |
| May 20, 2026 | 14.70 | 14.98 | 14.35 | 14.35 | 14.35 | -2.38% | 794,793 |
| May 19, 2026 | 14.31 | 15.20 | 14.26 | 14.70 | 14.70 | 2.73% | 2,283,219 |
| May 18, 2026 | 14.37 | 14.44 | 14.26 | 14.31 | 14.31 | -0.42% | 134,574 |
| May 17, 2026 | 14.46 | 14.56 | 14.26 | 14.37 | 14.37 | -0.62% | 147,803 |
| May 14, 2026 | 14.30 | 14.56 | 14.26 | 14.46 | 14.46 | 1.12% | 260,561 |
| May 13, 2026 | 14.29 | 14.46 | 14.27 | 14.30 | 14.30 | 0.07% | 145,798 |
| May 12, 2026 | 14.44 | 14.40 | 14.25 | 14.29 | 14.29 | -1.04% | 61,672 |
| May 11, 2026 | 14.41 | 14.64 | 14.37 | 14.44 | 14.44 | 0.21% | 214,474 |
| May 10, 2026 | 14.35 | 14.70 | 14.20 | 14.41 | 14.41 | 0.42% | 780,868 |
| May 6, 2026 | 14.24 | 14.39 | 14.05 | 14.35 | 14.35 | 0.77% | 228,187 |
| May 5, 2026 | 14.14 | 14.28 | 14.16 | 14.24 | 14.24 | 0.71% | 64,388 |
| May 4, 2026 | 14.27 | 14.40 | 14.10 | 14.14 | 14.14 | -0.91% | 152,891 |
| May 3, 2026 | 14.25 | 14.39 | 14.22 | 14.27 | 14.27 | 0.14% | 97,504 |
| Apr 30, 2026 | 14.25 | 14.47 | 14.20 | 14.25 | 14.25 | - | 71,515 |
| Apr 29, 2026 | 14.36 | 14.50 | 14.23 | 14.25 | 14.25 | -0.77% | 138,282 |
| Apr 28, 2026 | 14.51 | 14.53 | 14.25 | 14.36 | 14.36 | -1.03% | 77,934 |
| Apr 27, 2026 | 14.44 | 14.60 | 14.40 | 14.51 | 14.51 | 0.48% | 40,084 |
| Apr 26, 2026 | 14.43 | 14.53 | 14.38 | 14.44 | 14.44 | 0.07% | 123,227 |
| Apr 23, 2026 | 14.41 | 14.53 | 14.23 | 14.43 | 14.43 | 0.14% | 107,681 |
| Apr 22, 2026 | 14.42 | 14.61 | 14.11 | 14.41 | 14.41 | -0.07% | 90,722 |
| Apr 21, 2026 | 14.63 | 14.69 | 14.40 | 14.42 | 14.42 | -1.44% | 109,499 |
| Apr 20, 2026 | 14.50 | 14.65 | 14.51 | 14.63 | 14.63 | 0.90% | 82,024 |
| Apr 19, 2026 | 14.67 | 14.68 | 14.48 | 14.50 | 14.50 | -1.16% | 85,323 |
| Apr 16, 2026 | 14.48 | 14.70 | 14.47 | 14.67 | 14.67 | 1.31% | 128,180 |
| Apr 15, 2026 | 14.58 | 14.60 | 14.47 | 14.48 | 14.48 | -0.69% | 134,747 |
| Apr 14, 2026 | 14.58 | 14.74 | 14.41 | 14.58 | 14.58 | - | 215,409 |
| Apr 9, 2026 | 14.60 | 14.60 | 14.35 | 14.58 | 14.58 | -0.14% | 171,456 |
| Apr 8, 2026 | 14.37 | 14.60 | 14.34 | 14.60 | 14.60 | 1.60% | 158,909 |
| Apr 7, 2026 | 14.53 | 14.60 | 14.34 | 14.37 | 14.37 | -1.10% | 251,387 |
| Apr 6, 2026 | 14.59 | 14.70 | 14.32 | 14.53 | 14.53 | -0.41% | 300,729 |