Alexandria Mineral Oils Company (EGX:AMOC)
Egypt
· Delayed Price · Currency is EGP 6.69
+0.01 (0.15%)
At close: Dec 4, 2025
EGX:AMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.68 | 6.73 | 6.66 | 6.69 | 6.69 | 0.15% | 1,367,245 |
| Dec 3, 2025 | 6.72 | 6.74 | 6.66 | 6.68 | 6.68 | -0.60% | 1,763,798 |
| Dec 2, 2025 | 6.76 | 6.79 | 6.72 | 6.72 | 6.72 | -0.59% | 1,895,633 |
| Dec 1, 2025 | 6.76 | 6.79 | 6.75 | 6.76 | 6.76 | - | 1,616,431 |
| Nov 30, 2025 | 6.77 | 6.82 | 6.75 | 6.76 | 6.76 | -0.15% | 1,718,563 |
| Nov 27, 2025 | 6.77 | 6.80 | 6.76 | 6.77 | 6.77 | - | 1,338,868 |
| Nov 26, 2025 | 6.79 | 6.82 | 6.77 | 6.77 | 6.77 | -0.29% | 1,363,213 |
| Nov 25, 2025 | 6.81 | 6.85 | 6.79 | 6.79 | 6.79 | -0.29% | 1,832,358 |
| Nov 24, 2025 | 6.84 | 6.88 | 6.80 | 6.81 | 6.81 | -0.44% | 2,088,371 |
| Nov 23, 2025 | 6.85 | 6.89 | 6.84 | 6.84 | 6.84 | -0.15% | 1,395,195 |
| Nov 20, 2025 | 6.86 | 6.88 | 6.84 | 6.85 | 6.85 | -0.15% | 2,320,376 |
| Nov 19, 2025 | 6.85 | 6.89 | 6.85 | 6.86 | 6.86 | 0.15% | 1,213,301 |
| Nov 18, 2025 | 6.86 | 6.95 | 6.85 | 6.85 | 6.85 | -0.15% | 2,705,146 |
| Nov 17, 2025 | 6.87 | 6.91 | 6.86 | 6.86 | 6.86 | -0.15% | 1,796,775 |
| Nov 16, 2025 | 6.87 | 6.90 | 6.86 | 6.87 | 6.87 | - | 1,124,031 |
| Nov 13, 2025 | 6.87 | 6.89 | 6.86 | 6.87 | 6.87 | - | 1,227,768 |
| Nov 12, 2025 | 6.88 | 6.91 | 6.86 | 6.87 | 6.87 | -0.15% | 2,086,959 |
| Nov 11, 2025 | 6.88 | 6.91 | 6.86 | 6.88 | 6.88 | - | 1,708,076 |
| Nov 10, 2025 | 6.88 | 6.92 | 6.85 | 6.88 | 6.88 | - | 1,070,382 |
| Nov 9, 2025 | 6.90 | 6.96 | 6.88 | 6.88 | 6.88 | -0.29% | 1,707,031 |
| Nov 6, 2025 | 6.87 | 6.93 | 6.86 | 6.90 | 6.90 | 0.44% | 1,476,356 |
| Nov 5, 2025 | 6.93 | 6.98 | 6.85 | 6.87 | 6.87 | -0.87% | 2,443,377 |
| Nov 4, 2025 | 6.94 | 7.01 | 6.91 | 6.93 | 6.93 | -0.14% | 2,655,788 |
| Nov 3, 2025 | 6.95 | 6.99 | 6.89 | 6.94 | 6.94 | -0.14% | 1,515,239 |
| Nov 2, 2025 | 7.00 | 7.04 | 6.89 | 6.95 | 6.95 | -0.71% | 2,421,658 |
| Oct 30, 2025 | 7.01 | 7.04 | 6.99 | 7.00 | 7.00 | -0.14% | 1,667,233 |
| Oct 29, 2025 | 7.02 | 7.07 | 6.99 | 7.01 | 7.01 | -0.14% | 2,038,286 |
| Oct 28, 2025 | 6.94 | 7.09 | 6.97 | 7.02 | 7.02 | 1.15% | 9,422,608 |
| Oct 27, 2025 | 6.98 | 7.03 | 6.91 | 6.94 | 6.94 | -0.57% | 2,523,855 |
| Oct 26, 2025 | 6.90 | 7.04 | 6.91 | 6.98 | 6.98 | 1.16% | 6,345,091 |
| Oct 23, 2025 | 6.85 | 6.92 | 6.84 | 6.90 | 6.90 | 0.73% | 3,096,126 |
| Oct 22, 2025 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | -0.44% | 2,998,561 |
| Oct 21, 2025 | 6.90 | 6.91 | 6.87 | 6.88 | 6.88 | -0.29% | 2,052,207 |
| Oct 20, 2025 | 6.91 | 6.96 | 6.90 | 6.90 | 6.90 | -0.14% | 2,610,415 |
| Oct 19, 2025 | 6.84 | 6.92 | 6.85 | 6.91 | 6.91 | 1.02% | 2,165,313 |
| Oct 16, 2025 | 6.86 | 6.89 | 6.83 | 6.84 | 6.84 | -0.29% | 2,146,723 |
| Oct 15, 2025 | 6.88 | 6.89 | 6.84 | 6.86 | 6.86 | -0.29% | 1,617,553 |
| Oct 14, 2025 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | -0.29% | 2,724,602 |
| Oct 13, 2025 | 7.56 | 6.92 | 6.77 | 6.90 | 6.90 | -8.73% | 8,265,182 |
| Oct 12, 2025 | 7.62 | 7.64 | 7.54 | 7.56 | 6.76 | -0.79% | 6,998,296 |
| Oct 8, 2025 | 7.68 | 7.69 | 7.62 | 7.62 | 6.81 | -0.78% | 3,669,189 |
| Oct 7, 2025 | 7.70 | 7.75 | 7.67 | 7.68 | 6.87 | -0.26% | 2,516,053 |
| Oct 6, 2025 | 7.69 | 7.78 | 7.67 | 7.70 | 6.89 | 0.13% | 7,276,364 |
| Oct 5, 2025 | 7.56 | 7.69 | 7.58 | 7.69 | 6.88 | 1.72% | 3,408,551 |
| Oct 2, 2025 | 7.55 | 7.61 | 7.53 | 7.56 | 6.76 | 0.13% | 1,763,694 |
| Oct 1, 2025 | 7.57 | 7.61 | 7.52 | 7.55 | 6.75 | -0.26% | 4,142,639 |
| Sep 30, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 6.77 | 0.26% | 5,248,273 |
| Sep 29, 2025 | 7.58 | 7.66 | 7.53 | 7.55 | 6.75 | -0.40% | 4,792,329 |
| Sep 28, 2025 | 7.52 | 7.65 | 7.57 | 7.58 | 6.78 | 0.80% | 3,784,332 |
| Sep 25, 2025 | 7.48 | 7.63 | 7.49 | 7.52 | 6.72 | 0.53% | 3,869,462 |
| Sep 24, 2025 | 7.38 | 7.48 | 7.38 | 7.48 | 6.69 | 1.36% | 2,243,577 |
| Sep 23, 2025 | 7.39 | 7.45 | 7.35 | 7.38 | 6.60 | -0.14% | 1,156,973 |
| Sep 22, 2025 | 7.42 | 7.46 | 7.38 | 7.39 | 6.61 | -0.40% | 1,307,901 |
| Sep 21, 2025 | 7.43 | 7.48 | 7.41 | 7.42 | 6.63 | -0.13% | 990,317 |
| Sep 18, 2025 | 7.44 | 7.50 | 7.42 | 7.43 | 6.64 | -0.13% | 2,019,258 |
| Sep 17, 2025 | 7.35 | 7.46 | 7.31 | 7.44 | 6.65 | 1.22% | 2,554,650 |
| Sep 16, 2025 | 7.39 | 7.41 | 7.30 | 7.35 | 6.57 | -0.54% | 2,412,521 |
| Sep 15, 2025 | 7.43 | 7.45 | 7.38 | 7.39 | 6.61 | -0.54% | 1,464,675 |
| Sep 14, 2025 | 7.41 | 7.45 | 7.41 | 7.43 | 6.64 | 0.27% | 1,047,843 |
| Sep 11, 2025 | 7.42 | 7.46 | 7.41 | 7.41 | 6.63 | -0.13% | 1,345,377 |
| Sep 10, 2025 | 7.31 | 7.45 | 7.31 | 7.42 | 6.63 | 1.50% | 2,134,598 |
| Sep 9, 2025 | 7.32 | 7.36 | 7.31 | 7.31 | 6.54 | -0.14% | 1,918,538 |
| Sep 8, 2025 | 7.31 | 7.34 | 7.30 | 7.32 | 6.55 | 0.14% | 1,761,846 |
| Sep 7, 2025 | 7.31 | 7.36 | 7.29 | 7.31 | 6.54 | - | 1,516,134 |
| Sep 3, 2025 | 7.37 | 7.39 | 7.30 | 7.31 | 6.54 | -0.81% | 2,089,598 |
| Sep 2, 2025 | 7.38 | 7.42 | 7.35 | 7.37 | 6.59 | -0.14% | 1,615,393 |
| Sep 1, 2025 | 7.36 | 7.40 | 7.31 | 7.38 | 6.60 | 0.27% | 1,844,989 |
| Aug 31, 2025 | 7.40 | 7.46 | 7.34 | 7.36 | 6.58 | -0.54% | 2,186,391 |
| Aug 28, 2025 | 7.38 | 7.47 | 7.38 | 7.40 | 6.62 | 0.27% | 3,410,705 |
| Aug 27, 2025 | 7.33 | 7.41 | 7.34 | 7.38 | 6.60 | 0.68% | 2,079,599 |
| Aug 26, 2025 | 7.42 | 7.44 | 7.33 | 7.33 | 6.55 | -1.21% | 2,648,596 |
| Aug 25, 2025 | 7.45 | 7.47 | 7.39 | 7.42 | 6.63 | -0.40% | 2,425,029 |
| Aug 24, 2025 | 7.41 | 7.49 | 7.40 | 7.45 | 6.66 | 0.54% | 2,398,241 |
| Aug 21, 2025 | 7.44 | 7.48 | 7.40 | 7.41 | 6.63 | -0.40% | 2,832,588 |
| Aug 20, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 6.65 | -0.53% | 5,976,452 |
| Aug 19, 2025 | 7.50 | 7.66 | 7.47 | 7.48 | 6.69 | -0.27% | 10,076,450 |
| Aug 18, 2025 | 7.27 | 7.50 | 7.29 | 7.50 | 6.71 | 3.16% | 8,767,109 |
| Aug 17, 2025 | 7.27 | 7.29 | 7.24 | 7.27 | 6.50 | - | 2,830,524 |
| Aug 14, 2025 | 7.26 | 7.32 | 7.23 | 7.27 | 6.50 | 0.14% | 3,005,252 |
| Aug 13, 2025 | 7.30 | 7.35 | 7.25 | 7.26 | 6.49 | -0.55% | 4,790,572 |
| Aug 12, 2025 | 7.31 | 7.36 | 7.30 | 7.30 | 6.53 | -0.14% | 5,433,186 |
| Aug 11, 2025 | 7.37 | 7.41 | 7.31 | 7.31 | 6.54 | -0.81% | 10,647,700 |
| Aug 10, 2025 | 7.38 | 7.42 | 7.36 | 7.37 | 6.59 | -0.14% | 4,421,056 |
| Aug 7, 2025 | 7.39 | 7.43 | 7.34 | 7.38 | 6.60 | -0.14% | 8,616,779 |
| Aug 6, 2025 | 7.43 | 7.54 | 7.39 | 7.39 | 6.61 | -0.54% | 8,338,193 |
| Aug 5, 2025 | 7.40 | 7.51 | 7.40 | 7.43 | 6.64 | 0.41% | 9,791,961 |
| Aug 4, 2025 | 7.31 | 7.44 | 7.32 | 7.40 | 6.62 | 1.23% | 10,355,150 |
| Aug 3, 2025 | 7.37 | 7.36 | 7.26 | 7.31 | 6.54 | -0.81% | 6,506,737 |
| Jul 31, 2025 | 7.25 | 7.42 | 7.23 | 7.37 | 6.59 | 1.66% | 10,810,820 |
| Jul 30, 2025 | 7.47 | 7.64 | 7.21 | 7.25 | 6.48 | -2.95% | 16,906,670 |
| Jul 29, 2025 | 7.55 | 7.59 | 7.44 | 7.47 | 6.68 | -1.06% | 9,663,171 |
| Jul 28, 2025 | 7.65 | 7.81 | 7.53 | 7.55 | 6.75 | -1.31% | 20,391,970 |
| Jul 27, 2025 | 7.50 | 7.76 | 7.53 | 7.65 | 6.84 | 2.00% | 14,420,540 |
| Jul 23, 2025 | 7.52 | 7.62 | 7.45 | 7.50 | 6.71 | -0.27% | 12,703,810 |
| Jul 22, 2025 | 7.68 | 7.75 | 7.52 | 7.52 | 6.72 | -2.08% | 33,608,010 |
| Jul 21, 2025 | 7.75 | 7.82 | 7.66 | 7.68 | 6.87 | -0.90% | 20,391,080 |
| Jul 20, 2025 | 7.77 | 7.85 | 7.75 | 7.75 | 6.93 | -0.26% | 12,842,330 |
| Jul 17, 2025 | 7.87 | 8.00 | 7.77 | 7.77 | 6.95 | -1.27% | 18,047,070 |
| Jul 16, 2025 | 7.71 | 8.07 | 7.73 | 7.87 | 7.04 | 2.08% | 44,218,110 |
| Jul 15, 2025 | 7.59 | 7.82 | 7.63 | 7.71 | 6.89 | 1.58% | 17,035,460 |