Alexandria Flour Mills (EGX:AFMC)
Egypt
· Delayed Price · Currency is EGP 60.57
-0.94 (-1.53%)
At close: Dec 4, 2025
Alexandria Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.51 | 62.48 | 60.40 | 60.57 | 60.57 | -1.53% | 106,374 |
| Dec 3, 2025 | 59.44 | 64.90 | 59.44 | 61.51 | 61.51 | 3.48% | 612,918 |
| Dec 2, 2025 | 59.32 | 61.00 | 59.10 | 59.44 | 59.44 | 0.20% | 88,361 |
| Dec 1, 2025 | 60.11 | 61.00 | 59.00 | 59.32 | 59.32 | -1.31% | 55,668 |
| Nov 30, 2025 | 59.17 | 61.90 | 59.60 | 60.11 | 60.11 | 1.59% | 77,667 |
| Nov 27, 2025 | 57.58 | 62.50 | 57.76 | 59.17 | 59.17 | 2.76% | 255,466 |
| Nov 26, 2025 | 60.64 | 61.89 | 57.11 | 57.58 | 57.58 | -5.05% | 95,555 |
| Nov 25, 2025 | 62.44 | 63.70 | 60.15 | 60.64 | 60.64 | -2.88% | 96,951 |
| Nov 24, 2025 | 65.09 | 65.80 | 62.00 | 62.44 | 62.44 | -4.07% | 113,250 |
| Nov 23, 2025 | 67.16 | 68.39 | 65.00 | 65.09 | 65.09 | -3.08% | 87,227 |
| Nov 20, 2025 | 67.15 | 70.00 | 67.10 | 67.16 | 67.16 | 0.01% | 137,267 |
| Nov 19, 2025 | 68.66 | 69.25 | 66.92 | 67.15 | 67.15 | -2.20% | 142,790 |
| Nov 18, 2025 | 70.89 | 72.25 | 68.30 | 68.66 | 68.66 | -3.15% | 126,426 |
| Nov 17, 2025 | 69.72 | 72.99 | 69.80 | 70.89 | 70.89 | 1.68% | 189,515 |
| Nov 16, 2025 | 70.39 | 71.79 | 69.67 | 69.72 | 69.72 | -0.95% | 57,880 |
| Nov 13, 2025 | 69.03 | 72.38 | 69.10 | 70.39 | 70.39 | 1.97% | 238,746 |
| Nov 12, 2025 | 69.04 | 69.99 | 69.01 | 69.03 | 69.03 | -0.01% | 96,071 |
| Nov 11, 2025 | 69.61 | 71.00 | 69.00 | 69.04 | 69.04 | -0.82% | 94,196 |
| Nov 10, 2025 | 69.23 | 73.49 | 69.00 | 69.61 | 69.61 | 0.55% | 238,382 |
| Nov 9, 2025 | 70.03 | 71.44 | 69.00 | 69.23 | 68.48 | -1.14% | 87,367 |
| Nov 6, 2025 | 71.91 | 73.25 | 69.02 | 70.03 | 69.27 | -2.61% | 110,525 |
| Nov 5, 2025 | 72.06 | 74.35 | 71.61 | 71.91 | 71.13 | -0.21% | 120,323 |
| Nov 4, 2025 | 75.08 | 76.50 | 71.60 | 72.06 | 71.28 | -4.02% | 376,953 |
| Nov 3, 2025 | 68.62 | 77.00 | 67.12 | 75.08 | 74.27 | 9.41% | 786,750 |
| Nov 2, 2025 | 71.62 | 72.95 | 68.60 | 68.62 | 67.88 | -4.19% | 177,889 |
| Oct 30, 2025 | 71.58 | 73.70 | 71.55 | 71.62 | 70.84 | 0.06% | 135,770 |
| Oct 29, 2025 | 72.45 | 73.39 | 71.03 | 71.58 | 70.80 | -1.20% | 124,215 |
| Oct 28, 2025 | 75.01 | 76.39 | 70.99 | 72.45 | 71.67 | -3.41% | 135,321 |
| Oct 27, 2025 | 73.71 | 77.80 | 74.07 | 75.01 | 74.20 | 1.76% | 511,552 |
| Oct 26, 2025 | 73.25 | 76.79 | 73.00 | 73.71 | 72.91 | 0.63% | 263,505 |
| Oct 23, 2025 | 75.50 | 77.79 | 73.12 | 73.25 | 72.46 | -2.98% | 293,230 |
| Oct 22, 2025 | 80.00 | 83.80 | 75.50 | 75.50 | 74.68 | -5.63% | 1,013,630 |
| Oct 21, 2025 | 70.21 | 82.82 | 71.80 | 80.00 | 79.13 | 13.94% | 1,988,308 |
| Oct 20, 2025 | 65.83 | 72.10 | 65.83 | 70.21 | 69.45 | 6.65% | 1,402,240 |
| Oct 19, 2025 | 65.66 | 67.30 | 65.15 | 65.83 | 65.12 | 0.26% | 286,069 |
| Oct 16, 2025 | 64.51 | 69.69 | 65.00 | 65.66 | 64.95 | 1.78% | 894,467 |
| Oct 15, 2025 | 66.76 | 69.30 | 63.40 | 64.51 | 63.81 | -3.37% | 807,875 |
| Oct 14, 2025 | 61.65 | 70.85 | 61.65 | 66.76 | 66.04 | 8.29% | 1,853,902 |
| Oct 13, 2025 | 60.99 | 63.74 | 61.55 | 61.65 | 60.98 | 1.08% | 622,247 |
| Oct 12, 2025 | 57.61 | 60.99 | 58.00 | 60.99 | 60.33 | 5.87% | 627,422 |
| Oct 8, 2025 | 56.60 | 59.99 | 56.50 | 57.61 | 56.99 | 1.78% | 527,641 |
| Oct 7, 2025 | 56.37 | 57.69 | 56.26 | 56.60 | 55.99 | 0.41% | 94,500 |
| Oct 6, 2025 | 57.77 | 58.79 | 56.32 | 56.37 | 55.76 | -2.42% | 131,089 |
| Oct 5, 2025 | 55.95 | 59.80 | 55.80 | 57.77 | 57.14 | 3.25% | 362,723 |
| Oct 2, 2025 | 55.82 | 57.00 | 55.70 | 55.95 | 55.34 | 0.23% | 66,803 |
| Oct 1, 2025 | 55.60 | 58.00 | 55.53 | 55.82 | 55.22 | 0.40% | 153,630 |
| Sep 30, 2025 | 58.16 | 59.40 | 55.23 | 55.60 | 55.00 | -4.40% | 184,103 |
| Sep 29, 2025 | 60.00 | 60.85 | 57.02 | 58.16 | 57.53 | -3.07% | 138,547 |
| Sep 28, 2025 | 60.54 | 61.54 | 59.70 | 60.00 | 59.35 | -0.89% | 106,422 |
| Sep 25, 2025 | 60.64 | 62.21 | 60.50 | 60.54 | 59.88 | -0.16% | 139,249 |
| Sep 24, 2025 | 61.99 | 63.50 | 60.50 | 60.64 | 59.98 | -2.18% | 164,219 |
| Sep 23, 2025 | 59.06 | 65.94 | 59.20 | 61.99 | 61.32 | 4.96% | 903,323 |
| Sep 22, 2025 | 59.77 | 61.55 | 59.00 | 59.06 | 58.42 | -1.19% | 106,595 |
| Sep 21, 2025 | 62.88 | 64.50 | 59.55 | 59.77 | 59.12 | -4.95% | 323,576 |
| Sep 18, 2025 | 64.00 | 64.84 | 61.20 | 62.88 | 62.20 | -1.75% | 206,654 |
| Sep 17, 2025 | 59.12 | 64.00 | 59.00 | 64.00 | 63.31 | 8.25% | 491,745 |
| Sep 16, 2025 | 63.27 | 64.60 | 58.00 | 59.12 | 58.48 | -6.56% | 300,547 |
| Sep 15, 2025 | 65.95 | 67.89 | 63.10 | 63.27 | 62.58 | -4.06% | 279,305 |
| Sep 14, 2025 | 65.00 | 69.19 | 65.00 | 65.95 | 65.24 | 1.46% | 771,084 |
| Sep 11, 2025 | 67.00 | 68.70 | 64.50 | 65.00 | 64.30 | -2.99% | 401,141 |
| Sep 10, 2025 | 68.50 | 71.70 | 65.12 | 67.00 | 66.27 | -2.19% | 1,183,465 |
| Sep 9, 2025 | 69.02 | 72.99 | 63.61 | 68.50 | 67.76 | -0.75% | 756,295 |
| Sep 8, 2025 | 58.25 | 69.12 | 55.66 | 69.02 | 68.27 | 18.49% | 1,740,356 |
| Sep 7, 2025 | 65.05 | 66.00 | 58.01 | 58.25 | 57.62 | -10.45% | 624,806 |
| Sep 3, 2025 | 57.60 | 68.50 | 58.04 | 65.05 | 64.35 | 12.93% | 2,325,481 |
| Sep 2, 2025 | 48.00 | 57.60 | 46.01 | 57.60 | 56.98 | 20.00% | 1,969,942 |
| Sep 1, 2025 | 51.81 | 62.17 | 46.00 | 48.00 | 47.48 | -7.35% | 1,948,303 |
| Aug 31, 2025 | 43.18 | 51.81 | 45.01 | 51.81 | 51.25 | 19.99% | 1,276,719 |
| Aug 28, 2025 | 35.99 | 43.18 | 35.00 | 43.18 | 42.71 | 19.98% | 962,914 |
| Aug 27, 2025 | 32.85 | 37.50 | 32.44 | 35.99 | 35.60 | 9.56% | 629,302 |
| Aug 26, 2025 | 33.18 | 34.47 | 32.71 | 32.85 | 32.49 | -0.99% | 463,033 |
| Aug 25, 2025 | 31.49 | 33.33 | 31.40 | 33.18 | 32.82 | 5.37% | 483,851 |
| Aug 24, 2025 | 31.46 | 31.82 | 31.25 | 31.49 | 31.15 | 0.10% | 32,728 |
| Aug 21, 2025 | 31.45 | 31.54 | 31.30 | 31.46 | 31.12 | 0.03% | 68,429 |
| Aug 20, 2025 | 31.57 | 31.83 | 31.03 | 31.45 | 31.11 | -0.38% | 56,844 |
| Aug 19, 2025 | 31.18 | 31.90 | 31.31 | 31.57 | 31.23 | 1.25% | 71,390 |
| Aug 18, 2025 | 31.30 | 32.44 | 31.11 | 31.18 | 30.84 | -0.38% | 220,158 |
| Aug 17, 2025 | 30.88 | 31.40 | 30.82 | 31.30 | 30.96 | 1.36% | 103,180 |
| Aug 14, 2025 | 30.46 | 31.99 | 30.40 | 30.88 | 30.55 | 1.38% | 226,665 |
| Aug 13, 2025 | 30.79 | 31.00 | 30.36 | 30.46 | 30.13 | -1.07% | 69,068 |
| Aug 12, 2025 | 30.48 | 31.55 | 30.41 | 30.79 | 30.46 | 1.02% | 116,600 |
| Aug 11, 2025 | 31.18 | 31.70 | 30.45 | 30.48 | 30.15 | -2.25% | 90,159 |
| Aug 10, 2025 | 31.67 | 32.60 | 31.10 | 31.18 | 30.84 | -1.55% | 231,177 |
| Aug 7, 2025 | 30.01 | 32.77 | 29.73 | 31.67 | 31.33 | 5.53% | 833,666 |
| Aug 6, 2025 | 29.94 | 30.45 | 29.80 | 30.01 | 29.68 | 0.23% | 27,567 |
| Aug 5, 2025 | 29.44 | 30.58 | 29.36 | 29.94 | 29.62 | 1.70% | 81,869 |
| Aug 4, 2025 | 29.34 | 29.78 | 29.22 | 29.44 | 29.12 | 0.34% | 31,412 |
| Aug 3, 2025 | 29.32 | 29.89 | 29.22 | 29.34 | 29.02 | 0.07% | 23,532 |
| Jul 31, 2025 | 29.27 | 30.10 | 29.00 | 29.32 | 29.00 | 0.17% | 62,267 |
| Jul 30, 2025 | 29.73 | 30.19 | 29.12 | 29.27 | 28.95 | -1.55% | 40,021 |
| Jul 29, 2025 | 29.87 | 30.24 | 29.65 | 29.73 | 29.41 | -0.47% | 45,341 |
| Jul 28, 2025 | 30.05 | 30.25 | 29.60 | 29.87 | 29.55 | -0.60% | 37,764 |
| Jul 27, 2025 | 30.16 | 30.48 | 29.71 | 30.05 | 29.72 | -0.36% | 53,821 |
| Jul 23, 2025 | 30.53 | 30.80 | 30.02 | 30.16 | 29.83 | -1.21% | 52,256 |
| Jul 22, 2025 | 30.99 | 31.60 | 30.35 | 30.53 | 30.20 | -1.48% | 47,603 |
| Jul 21, 2025 | 30.98 | 31.75 | 30.91 | 30.99 | 30.65 | 0.03% | 55,342 |
| Jul 20, 2025 | 31.07 | 31.60 | 30.81 | 30.98 | 30.64 | -0.29% | 99,413 |
| Jul 17, 2025 | 30.97 | 31.95 | 30.61 | 31.07 | 30.73 | 0.32% | 106,501 |
| Jul 16, 2025 | 30.95 | 31.42 | 30.53 | 30.97 | 30.63 | 0.06% | 107,594 |
| Jul 15, 2025 | 31.16 | 31.67 | 30.70 | 30.95 | 30.61 | -0.67% | 202,770 |