Alexandria Containers & Goods (ALCN) Stock Price History
- Data since
- 2003
- Trading days recorded
- 4,578
- All-time high
- 69.65 EGP
- All-time low
- 0.1258 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29.75 | 29.90 | 29.50 | 29.76 | 544,095 | |
| 29.90 | 29.96 | 29.56 | 29.75 | 451,954 | |
| 29.90 | 30.09 | 29.60 | 29.90 | 515,876 | |
| 29.64 | 30.24 | 29.64 | 29.90 | 823,271 | |
| 29.53 | 30.08 | 29.53 | 29.64 | 655,980 | |
| 29.50 | 30.39 | 29.50 | 29.53 | 1,743,562 | |
| 29.91 | 30.14 | 29.50 | 29.50 | 1,000,523 | |
| 29.90 | 30.54 | 29.90 | 29.91 | 1,560,363 | |
| 28.87 | 30.39 | 28.87 | 29.90 | 3,789,920 | |
| 28.62 | 29.30 | 28.62 | 29.01 | 618,212 | |
| 29.10 | 29.20 | 28.62 | 28.62 | 367,286 | |
| 28.99 | 29.16 | 28.70 | 29.10 | 378,302 | |
| 28.26 | 29.25 | 28.26 | 28.99 | 492,649 | |
| 28.34 | 28.40 | 28.20 | 28.26 | 107,402 | |
| 28.55 | 28.70 | 28.20 | 28.34 | 150,499 | |
| 27.70 | 28.96 | 27.70 | 28.45 | 503,500 | |
| 27.76 | 28.07 | 27.70 | 27.70 | 265,196 | |
| 27.97 | 28.59 | 27.75 | 27.76 | 486,610 | |
| 28.08 | 28.15 | 27.80 | 27.97 | 276,941 | |
| 28.10 | 28.16 | 28.02 | 28.08 | 144,491 | |
| 28.16 | 28.30 | 28.02 | 28.10 | 224,770 | |
| 28.45 | 28.60 | 28.01 | 28.16 | 343,175 | |
| 28.56 | 28.84 | 28.38 | 28.45 | 310,801 | |
| 28.61 | 28.70 | 28.30 | 28.56 | 279,721 | |
| 28.85 | 29.00 | 28.31 | 28.61 | 271,819 | |
| 29.10 | 29.49 | 28.78 | 28.85 | 449,740 | |
| 28.15 | 33.20 | 28.15 | 29.10 | 605,136 | |
| 28.17 | 30.50 | 25.51 | 28.15 | 817,936 | |
| 28.72 | 29.00 | 28.17 | 28.17 | 578,183 | |
| 28.81 | 29.07 | 28.60 | 28.72 | 599,828 | |
| 29.12 | 29.26 | 28.72 | 28.81 | 389,529 | |
| 29.49 | 29.49 | 29.10 | 29.12 | 334,138 | |
| 29.19 | 29.70 | 29.10 | 29.57 | 606,170 | |
| 29.42 | 29.59 | 29.04 | 29.19 | 431,907 | |
| 29.70 | 29.76 | 29.35 | 29.42 | 498,942 | |
| 29.51 | 29.86 | 29.28 | 29.70 | 535,145 | |
| 29.27 | 29.60 | 29.11 | 29.51 | 126,479 | |
| 28.71 | 29.60 | 28.71 | 29.27 | 531,396 | |
| 28.73 | 29.00 | 28.40 | 28.67 | 409,503 | |
| 29.34 | 29.49 | 28.72 | 28.73 | 356,881 | |
| 29.26 | 29.60 | 28.81 | 29.34 | 872,001 | |
| 29.20 | 29.50 | 29.01 | 29.26 | 430,249 | |
| 29.90 | 30.00 | 29.02 | 29.20 | 845,452 | |
| 29.90 | 30.17 | 29.85 | 29.90 | 490,273 | |
| 30.09 | 30.30 | 29.87 | 29.90 | 902,200 | |
| 30.35 | 30.35 | 29.80 | 30.09 | 1,532,139 | |
| 29.82 | 30.00 | 29.53 | 29.75 | 1,566,932 | |
| 29.19 | 29.94 | 29.19 | 29.82 | 1,397,130 | |
| 29.31 | 29.56 | 28.55 | 29.18 | 1,644,137 | |
| 29.50 | 29.50 | 28.74 | 29.31 | 1,905,917 | |
| 29.98 | 30.19 | 29.15 | 29.52 | 1,250,453 | |
| 29.32 | 30.19 | 29.32 | 29.98 | 2,207,544 | |
| 29.18 | 29.44 | 29.07 | 29.27 | 1,306,631 | |
| 28.84 | 29.30 | 28.69 | 29.18 | 1,135,930 | |
| 28.84 | 29.52 | 28.84 | 28.84 | 3,448,735 | |
| 28.23 | 29.05 | 28.23 | 28.74 | 1,909,169 | |
| 28.55 | 28.76 | 28.02 | 28.21 | 2,156,735 | |
| 28.92 | 29.23 | 28.17 | 28.55 | 4,282,133 | |
| 27.87 | 29.49 | 27.80 | 28.92 | 4,298,001 | |
| 28.19 | 28.53 | 27.68 | 27.87 | 2,346,235 |
The full price history back to 3 February 2003 is available on the interactive ALCN chart.
Daily OHLC from the Egyptian Exchange; history back to 2003. Prices in Egyptian pounds.