Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt
· Delayed Price · Currency is EGP 13.77
-0.02 (-0.15%)
At close: Mar 5, 2026
EGX:SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.79 | 13.97 | 13.50 | 13.77 | 13.77 | -0.15% | 316,990 |
| Mar 4, 2026 | 13.93 | 14.01 | 13.72 | 13.79 | 13.79 | -1.01% | 101,861 |
| Mar 3, 2026 | 14.00 | 14.10 | 13.82 | 13.93 | 13.93 | -0.50% | 196,912 |
| Mar 2, 2026 | 14.00 | 14.40 | 13.51 | 14.00 | 14.00 | - | 396,423 |
| Mar 1, 2026 | 13.86 | 14.00 | 12.81 | 14.00 | 14.00 | 1.01% | 413,761 |
| Feb 26, 2026 | 13.22 | 13.97 | 13.25 | 13.86 | 13.86 | 4.84% | 203,928 |
| Feb 25, 2026 | 13.76 | 14.14 | 13.07 | 13.22 | 13.22 | -3.92% | 595,489 |
| Feb 24, 2026 | 13.80 | 14.00 | 13.71 | 13.76 | 13.76 | -0.29% | 243,293 |
| Feb 23, 2026 | 13.64 | 13.90 | 13.41 | 13.80 | 13.80 | 1.17% | 505,885 |
| Feb 22, 2026 | 13.91 | 13.94 | 13.02 | 13.64 | 13.64 | -1.94% | 457,688 |
| Feb 19, 2026 | 14.04 | 14.09 | 13.82 | 13.91 | 13.91 | -0.93% | 91,330 |
| Feb 18, 2026 | 13.92 | 14.20 | 13.82 | 14.04 | 14.04 | 0.86% | 414,977 |
| Feb 17, 2026 | 13.90 | 14.11 | 13.80 | 13.92 | 13.92 | 0.14% | 675,019 |
| Feb 16, 2026 | 14.06 | 14.15 | 13.88 | 13.90 | 13.90 | -1.14% | 2,080,164 |
| Feb 15, 2026 | 14.36 | 14.40 | 13.89 | 14.06 | 14.06 | -2.09% | 1,668,277 |
| Feb 12, 2026 | 14.49 | 14.83 | 14.30 | 14.36 | 14.36 | -0.90% | 2,028,569 |
| Feb 11, 2026 | 14.63 | 15.38 | 14.26 | 14.49 | 14.49 | -0.96% | 3,088,373 |
| Feb 10, 2026 | 14.37 | 14.90 | 14.35 | 14.63 | 14.63 | 1.81% | 1,599,602 |
| Feb 9, 2026 | 14.29 | 14.50 | 14.20 | 14.37 | 14.37 | 0.56% | 865,794 |
| Feb 8, 2026 | 14.30 | 14.50 | 14.20 | 14.29 | 14.29 | -0.07% | 303,155 |
| Feb 5, 2026 | 14.51 | 14.79 | 14.18 | 14.30 | 14.30 | -1.45% | 1,342,651 |
| Feb 4, 2026 | 13.75 | 14.74 | 13.77 | 14.51 | 14.51 | 5.53% | 2,174,934 |
| Feb 3, 2026 | 13.79 | 13.92 | 13.30 | 13.75 | 13.75 | -0.29% | 754,255 |
| Feb 2, 2026 | 13.79 | 13.99 | 13.75 | 13.79 | 13.79 | - | 177,901 |
| Feb 1, 2026 | 13.77 | 14.00 | 13.76 | 13.79 | 13.79 | 0.15% | 272,161 |
| Jan 28, 2026 | 14.07 | 14.10 | 13.60 | 13.77 | 13.77 | -2.13% | 874,612 |
| Jan 27, 2026 | 14.09 | 14.08 | 13.91 | 14.07 | 14.07 | -0.14% | 537,843 |
| Jan 26, 2026 | 13.90 | 14.14 | 13.90 | 14.09 | 14.09 | 1.37% | 1,813,141 |
| Jan 25, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 901,456 |
| Jan 22, 2026 | 14.00 | 14.37 | 13.95 | 14.00 | 14.00 | - | 1,828,772 |
| Jan 21, 2026 | 14.00 | 14.27 | 13.76 | 14.00 | 14.00 | - | 1,355,920 |
| Jan 20, 2026 | 13.70 | 14.40 | 13.70 | 14.00 | 14.00 | 2.19% | 3,856,024 |
| Jan 19, 2026 | 13.66 | 14.10 | 13.45 | 13.70 | 13.70 | 0.29% | 2,586,312 |
| Jan 18, 2026 | 13.61 | 14.18 | 13.55 | 13.66 | 13.66 | 0.37% | 1,594,029 |
| Jan 15, 2026 | 12.70 | 14.71 | 12.90 | 13.61 | 13.61 | 7.17% | 7,986,187 |
| Jan 14, 2026 | 12.00 | 13.18 | 11.88 | 12.70 | 12.70 | 5.83% | 4,902,364 |
| Jan 13, 2026 | 12.15 | 12.49 | 11.53 | 12.00 | 12.00 | -1.23% | 3,974,407 |
| Jan 12, 2026 | 10.36 | 12.30 | 10.40 | 12.15 | 12.15 | 17.28% | 7,694,707 |
| Jan 11, 2026 | 10.17 | 10.50 | 10.15 | 10.36 | 10.36 | 1.87% | 330,972 |
| Jan 8, 2026 | 10.13 | 10.27 | 10.11 | 10.17 | 10.17 | 0.39% | 634,022 |
| Jan 6, 2026 | 10.16 | 10.19 | 10.02 | 10.13 | 10.13 | -0.30% | 1,642,127 |
| Jan 5, 2026 | 10.10 | 10.30 | 9.97 | 10.16 | 10.16 | 0.59% | 646,387 |
| Jan 4, 2026 | 9.99 | 10.22 | 9.96 | 10.10 | 10.10 | 1.10% | 100,694 |
| Dec 31, 2025 | 10.02 | 10.30 | 9.87 | 9.99 | 9.99 | -0.30% | 299,863 |
| Dec 30, 2025 | 10.12 | 10.46 | 10.00 | 10.02 | 10.02 | -0.99% | 2,745,768 |
| Dec 29, 2025 | 10.16 | 10.35 | 10.10 | 10.12 | 10.12 | -0.39% | 80,851 |
| Dec 28, 2025 | 10.30 | 10.49 | 10.05 | 10.16 | 10.16 | -1.36% | 1,228,073 |
| Dec 25, 2025 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | - | 214,018 |
| Dec 24, 2025 | 10.00 | 10.47 | 10.00 | 10.30 | 10.30 | 3.00% | 534,240 |
| Dec 23, 2025 | 10.27 | 10.46 | 9.96 | 10.00 | 10.00 | -2.63% | 434,924 |
| 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 |