Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt · Delayed Price · Currency is EGP 18.62
-0.63 (-3.27%)
At close: Aug 25, 2026
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.25 | 19.79 | 18.92 | 19.25 | 19.25 | - | 558,297 |
| Aug 23, 2026 | 18.31 | 20.79 | 18.31 | 19.25 | 19.25 | 5.13% | 2,489,206 |
| Aug 20, 2026 | 18.90 | 19.29 | 18.22 | 18.31 | 18.31 | -3.12% | 635,250 |
| Aug 19, 2026 | 20.20 | 20.25 | 18.40 | 18.90 | 18.90 | -6.44% | 1,787,972 |
| Aug 18, 2026 | 20.30 | 20.98 | 19.57 | 20.20 | 20.20 | -0.49% | 2,328,959 |
| Aug 17, 2026 | 19.44 | 21.88 | 19.82 | 20.30 | 20.30 | 4.42% | 10,281,870 |
| Aug 16, 2026 | 16.20 | 19.44 | 16.50 | 19.44 | 19.44 | 20.00% | 5,943,618 |
| Aug 13, 2026 | 15.32 | 16.40 | 15.38 | 16.20 | 16.20 | 5.74% | 1,841,350 |
| Aug 12, 2026 | 15.60 | 15.73 | 15.32 | 15.32 | 15.32 | -1.79% | 1,091,196 |
| Aug 11, 2026 | 15.71 | 16.00 | 15.59 | 15.60 | 15.60 | -0.70% | 760,478 |
| Aug 10, 2026 | 15.80 | 16.00 | 15.67 | 15.71 | 15.71 | -0.57% | 875,632 |
| Aug 9, 2026 | 15.80 | 15.98 | 15.52 | 15.80 | 15.80 | - | 1,204,580 |
| Aug 6, 2026 | 15.55 | 16.50 | 15.68 | 15.80 | 15.80 | 1.61% | 2,986,232 |
| Aug 5, 2026 | 15.62 | 15.90 | 15.50 | 15.55 | 15.55 | -0.45% | 553,756 |
| Aug 4, 2026 | 15.81 | 16.08 | 15.60 | 15.62 | 15.62 | -1.20% | 1,608,193 |
| Aug 3, 2026 | 15.82 | 16.00 | 15.62 | 15.81 | 15.81 | -0.06% | 1,047,797 |
| Aug 2, 2026 | 15.64 | 16.30 | 15.76 | 15.82 | 15.82 | 1.15% | 1,137,643 |
| Jul 30, 2026 | 15.62 | 16.09 | 15.30 | 15.64 | 15.64 | 0.13% | 1,862,173 |
| Jul 29, 2026 | 15.96 | 16.75 | 15.60 | 15.62 | 15.62 | -2.13% | 2,596,865 |
| Jul 28, 2026 | 16.50 | 16.95 | 15.90 | 15.96 | 15.96 | -3.27% | 3,028,196 |
| Jul 27, 2026 | 15.03 | 17.90 | 15.05 | 16.50 | 16.50 | 9.78% | 8,406,383 |
| Jul 26, 2026 | 14.93 | 15.50 | 14.91 | 15.03 | 15.03 | 0.67% | 3,458,478 |
| Jul 22, 2026 | 14.95 | 14.99 | 14.77 | 14.93 | 14.93 | -0.13% | 1,085,787 |
| Jul 21, 2026 | 14.85 | 14.98 | 14.75 | 14.95 | 14.95 | 0.67% | 1,075,280 |
| Jul 20, 2026 | 14.62 | 14.99 | 14.62 | 14.85 | 14.85 | 1.57% | 2,174,401 |
| Jul 19, 2026 | 14.65 | 14.70 | 14.57 | 14.62 | 14.62 | -0.20% | 3,414,151 |
| Jul 16, 2026 | 14.64 | 14.71 | 14.63 | 14.65 | 14.65 | 0.07% | 427,613 |
| Jul 15, 2026 | 14.65 | 14.70 | 14.62 | 14.64 | 14.64 | -0.07% | 443,428 |
| Jul 14, 2026 | 14.63 | 14.75 | 14.61 | 14.65 | 14.65 | 0.14% | 419,326 |
| Jul 13, 2026 | 14.60 | 14.80 | 14.60 | 14.63 | 14.63 | 0.21% | 419,279 |
| Jul 12, 2026 | 14.55 | 14.65 | 14.55 | 14.60 | 14.60 | 0.34% | 142,145 |
| Jul 9, 2026 | 14.55 | 14.69 | 14.51 | 14.55 | 14.55 | - | 204,355 |
| Jul 8, 2026 | 14.51 | 14.65 | 14.51 | 14.55 | 14.55 | 0.28% | 420,832 |
| Jul 7, 2026 | 14.61 | 14.70 | 14.49 | 14.51 | 14.51 | -0.68% | 686,632 |
| Jul 6, 2026 | 14.49 | 14.77 | 14.51 | 14.61 | 14.61 | 0.83% | 717,324 |
| Jul 5, 2026 | 14.17 | 14.74 | 14.40 | 14.49 | 14.49 | 2.26% | 2,590,791 |
| Jul 1, 2026 | 14.16 | 14.35 | 14.00 | 14.17 | 14.17 | 0.07% | 472,129 |
| Jun 30, 2026 | 14.20 | 14.30 | 14.10 | 14.16 | 14.16 | -0.28% | 130,959 |
| Jun 29, 2026 | 14.30 | 14.39 | 14.02 | 14.20 | 14.20 | -0.70% | 423,621 |
| Jun 28, 2026 | 13.99 | 14.46 | 13.93 | 14.30 | 14.30 | 2.22% | 1,430,708 |
| Jun 25, 2026 | 13.82 | 14.29 | 13.80 | 13.99 | 13.99 | 1.23% | 978,896 |
| 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 |