Skip to main content
Alexandria Spinning & Weaving Co. (EGX:SPIN)
Egypt flag Egypt · Delayed Price · Currency is EGP
14.51
+0.07 (0.48%)
At close: Apr 27, 2026

EGX:SPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.4414.6014.4014.5114.510.48%40,084
Apr 26, 202614.4314.5314.3814.4414.440.07%123,227
Apr 23, 202614.4114.5314.2314.4314.430.14%107,681
Apr 22, 202614.4214.6114.1114.4114.41-0.07%90,722
Apr 21, 202614.6314.6914.4014.4214.42-1.44%109,499
Apr 20, 202614.5014.6514.5114.6314.630.90%82,024
Apr 19, 202614.6714.6814.4814.5014.50-1.16%85,323
Apr 16, 202614.4814.7014.4714.6714.671.31%128,180
Apr 15, 202614.5814.6014.4714.4814.48-0.69%134,747
Apr 14, 202614.5814.7414.4114.5814.58-215,409
Apr 9, 202614.6014.6014.3514.5814.58-0.14%171,456
Apr 8, 202614.3714.6014.3414.6014.601.60%158,909
Apr 7, 202614.5314.6014.3414.3714.37-1.10%251,387
Apr 6, 202614.5914.7014.3214.5314.53-0.41%300,729
Apr 5, 202614.5814.9014.5414.5914.590.07%542,250
Apr 2, 202614.7014.7014.5614.5814.58-0.82%174,835
Apr 1, 202614.7114.8414.5514.7014.70-0.07%393,553
Mar 31, 202614.3514.8014.1314.7114.712.51%568,299
Mar 30, 202614.1814.3514.0814.3514.351.20%200,814
Mar 29, 202614.1014.2414.0714.1814.180.57%84,848
Mar 26, 202614.2514.2514.0714.1014.10-1.05%34,618
Mar 25, 202613.9914.3013.9014.2514.251.86%541,164
Mar 24, 202613.8414.2013.8613.9913.991.08%731,291
Mar 18, 202614.0014.1013.8013.8413.84-1.14%459,978
Mar 17, 202613.8814.1013.9014.0014.000.86%167,419
Mar 16, 202614.0114.2013.8613.8813.88-0.93%88,497
Mar 15, 202614.2214.3013.9014.0114.01-1.48%294,543
Mar 12, 202613.9614.2513.8614.2214.221.86%395,739
Mar 11, 202614.1014.2413.9013.9613.96-0.99%36,878
Mar 10, 202613.8714.2013.8614.1014.101.66%172,896
Mar 9, 202613.8614.0013.8213.8713.870.07%211,450
Mar 8, 202613.7714.0613.7713.8613.860.65%450,195
Mar 5, 202613.7913.9713.5013.7713.77-0.15%316,990
Mar 4, 202613.9314.0113.7213.7913.79-1.01%101,861
Mar 3, 202614.0014.1013.8213.9313.93-0.50%196,912
Mar 2, 202614.0014.4013.5114.0014.00-396,423
Mar 1, 202613.8614.0012.8114.0014.001.01%413,761
Feb 26, 202613.2213.9713.2513.8613.864.84%203,928
Feb 25, 202613.7614.1413.0713.2213.22-3.92%595,489
Feb 24, 202613.8014.0013.7113.7613.76-0.29%243,293
Feb 23, 202613.6413.9013.4113.8013.801.17%505,885
Feb 22, 202613.9113.9413.0213.6413.64-1.94%457,688
Feb 19, 202614.0414.0913.8213.9113.91-0.93%91,330
Feb 18, 202613.9214.2013.8214.0414.040.86%414,977
Feb 17, 202613.9014.1113.8013.9213.920.14%675,019
Feb 16, 202614.0614.1513.8813.9013.90-1.14%2,080,164
Feb 15, 202614.3614.4013.8914.0614.06-2.09%1,668,277
Feb 12, 202614.4914.8314.3014.3614.36-0.90%2,028,569
Feb 11, 202614.6315.3814.2614.4914.49-0.96%3,088,373
Feb 10, 202614.3714.9014.3514.6314.631.81%1,599,602
Feb 9, 202614.2914.5014.2014.3714.370.56%865,794
Feb 8, 202614.3014.5014.2014.2914.29-0.07%303,155
Feb 5, 202614.5114.7914.1814.3014.30-1.45%1,342,651
Feb 4, 202613.7514.7413.7714.5114.515.53%2,174,934
Feb 3, 202613.7913.9213.3013.7513.75-0.29%754,255
Feb 2, 202613.7913.9913.7513.7913.79-177,901
Feb 1, 202613.7714.0013.7613.7913.790.15%272,161
Jan 28, 202614.0714.1013.6013.7713.77-2.13%874,612
Jan 27, 202614.0914.0813.9114.0714.07-0.14%537,843
Jan 26, 202613.9014.1413.9014.0914.091.37%1,813,141
Jan 25, 202614.0014.2013.8013.9013.90-0.71%901,456
Jan 22, 202614.0014.3713.9514.0014.00-1,828,772
Jan 21, 202614.0014.2713.7614.0014.00-1,355,920
Jan 20, 202613.7014.4013.7014.0014.002.19%3,856,024
Jan 19, 202613.6614.1013.4513.7013.700.29%2,586,312
Jan 18, 202613.6114.1813.5513.6613.660.37%1,594,029
Jan 15, 202612.7014.7112.9013.6113.617.17%7,986,187
Jan 14, 202612.0013.1811.8812.7012.705.83%4,902,364
Jan 13, 202612.1512.4911.5312.0012.00-1.23%3,974,407
Jan 12, 202610.3612.3010.4012.1512.1517.28%7,694,707
Jan 11, 202610.1710.5010.1510.3610.361.87%330,972
Jan 8, 202610.1310.2710.1110.1710.170.39%634,022
Jan 6, 202610.1610.1910.0210.1310.13-0.30%1,642,127
Jan 5, 202610.1010.309.9710.1610.160.59%646,387
Jan 4, 20269.9910.229.9610.1010.101.10%100,694
Dec 31, 202510.0210.309.879.999.99-0.30%299,863
Dec 30, 202510.1210.4610.0010.0210.02-0.99%2,745,768
Dec 29, 202510.1610.3510.1010.1210.12-0.39%80,851
Dec 28, 202510.3010.4910.0510.1610.16-1.36%1,228,073
Dec 25, 202510.3010.4010.1510.3010.30-214,018
Dec 24, 202510.0010.4710.0010.3010.303.00%534,240
Dec 23, 202510.2710.469.9610.0010.00-2.63%434,924
Dec 22, 202510.1210.4710.2110.2710.271.48%213,596
Dec 21, 20259.7010.589.5510.1210.124.33%681,751
Dec 18, 20259.759.899.699.709.70-0.51%309,169
Dec 17, 202510.0010.109.559.759.75-2.50%116,914
Dec 16, 202510.0010.139.9210.0010.00-25,625
Dec 15, 20259.9910.159.9010.0010.000.10%62,730
Dec 14, 202510.0110.099.959.999.99-0.20%43,300
Dec 11, 202510.0410.159.9710.0110.01-0.30%100,571
Dec 10, 202510.1410.1710.0310.0410.04-0.99%48,051
Dec 9, 202510.0310.2010.0210.1410.141.10%45,604
Dec 8, 202510.0710.2010.0210.0310.03-0.40%3,027,218
Dec 7, 202510.0610.2810.0110.0710.070.10%152,432
Dec 4, 20259.8010.379.8010.0610.062.65%604,770
Dec 3, 20259.9310.089.709.809.80-1.31%239,381
Dec 2, 20259.8810.179.839.939.930.51%45,828
Dec 1, 20259.8610.009.839.889.880.20%57,522
Nov 30, 20259.7810.009.809.869.860.82%74,475
Nov 27, 20259.929.989.529.789.78-1.41%103,103