Atlas For Investment and Food Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	2.170	2.170	1.950	1.970	1.970	4,164,628
2026-10-15	2.070	2.200	2.030	2.200	2.200	2,871,982
2026-10-14	2.020	2.090	2.020	2.070	2.070	2,256,610
2026-10-13	2.100	2.130	2.010	2.020	2.020	4,473,287
2026-10-12	2.110	2.140	2.000	2.100	2.100	7,720,382
2026-10-11	2.210	2.220	2.110	2.110	2.110	2,120,914
2026-10-07	2.170	2.220	2.150	2.210	2.210	2,203,048
2026-10-06	2.230	2.230	2.170	2.170	2.170	1,293,425
2026-10-05	2.270	2.280	2.160	2.230	2.230	7,845,605
2026-10-04	2.320	2.320	2.240	2.270	2.270	10,715,692
2026-10-01	2.270	2.340	2.170	2.340	2.340	5,595,549
2026-09-30	2.050	2.270	2.050	2.270	2.270	9,155,606
2026-09-29	2.040	2.100	2.040	2.050	2.050	2,034,845
2026-09-28	2.140	2.140	1.930	2.030	2.030	4,613,775
2026-09-27	2.330	2.330	2.140	2.140	2.140	4,672,043
2026-09-24	2.240	2.340	2.070	2.330	2.330	4,486,440
2026-09-23	2.310	2.330	2.240	2.240	2.240	2,916,831
2026-09-22	2.270	2.340	2.270	2.310	2.310	2,002,127
2026-09-21	2.380	2.390	2.260	2.270	2.270	4,698,915
2026-09-20	2.420	2.420	2.370	2.380	2.380	4,114,171
2026-09-17	2.410	2.430	2.390	2.420	2.420	3,305,315
2026-09-16	2.420	2.430	2.380	2.410	2.410	1,337,830
2026-09-15	2.410	2.460	2.350	2.420	2.420	2,208,059
2026-09-14	2.500	2.540	2.400	2.410	2.410	3,533,360
2026-09-13	2.490	2.550	2.470	2.500	2.500	4,029,407
2026-09-10	2.440	2.580	2.440	2.490	2.490	5,190,635
2026-09-09	2.440	2.480	2.400	2.440	2.440	4,451,348
2026-09-08	2.500	2.500	2.440	2.440	2.440	2,691,364
2026-09-07	2.490	2.520	2.470	2.500	2.500	3,654,294
2026-09-06	2.570	2.580	2.470	2.490	2.490	9,818,538
2026-09-03	2.430	2.590	2.380	2.570	2.570	12,960,368
2026-09-02	2.480	2.510	2.430	2.430	2.430	22,055,404
2026-09-01	2.420	2.900	2.370	2.480	2.480	69,610,138
2026-08-31	2.450	2.490	2.400	2.420	2.420	7,316,774
2026-08-30	2.400	2.510	2.380	2.450	2.450	14,540,831
2026-08-26	2.390	2.430	2.350	2.400	2.400	14,326,341
2026-08-25	2.250	2.420	2.250	2.390	2.390	17,464,593
2026-08-24	2.290	2.300	2.240	2.250	2.250	2,154,076
2026-08-23	2.290	2.310	2.280	2.290	2.290	4,216,060
2026-08-20	2.300	2.350	2.200	2.290	2.290	7,745,582
2026-08-19	2.310	2.370	2.280	2.300	2.300	7,758,963
2026-08-18	2.340	2.380	2.300	2.310	2.310	4,839,551
2026-08-17	2.400	2.500	2.320	2.340	2.340	27,493,401
2026-08-16	2.150	2.440	2.150	2.400	2.400	37,287,449
2026-08-13	2.140	2.190	2.140	2.150	2.150	5,961,104
2026-08-12	2.170	2.190	2.130	2.140	2.140	6,006,560
2026-08-11	2.150	2.190	2.130	2.170	2.170	3,895,900
2026-08-10	2.150	2.160	2.120	2.150	2.150	3,593,059
2026-08-09	2.170	2.180	2.140	2.150	2.150	3,585,660
2026-08-06	2.180	2.210	2.160	2.170	2.170	2,097,580
2026-08-05	2.160	2.210	2.160	2.180	2.180	6,540,614
2026-08-04	2.190	2.200	2.150	2.160	2.160	6,135,110
2026-08-03	2.180	2.240	2.150	2.190	2.190	17,886,577
2026-08-02	2.160	2.180	2.130	2.180	2.180	6,392,687
2026-07-30	2.170	2.170	2.090	2.160	2.160	20,097,676
2026-07-29	2.170	2.190	2.090	2.170	2.170	6,882,269
2026-07-28	2.210	2.230	2.160	2.170	2.170	3,010,287
2026-07-27	2.200	2.250	2.200	2.210	2.210	3,807,939
2026-07-26	2.230	2.280	2.200	2.200	2.200	10,690,947
2026-07-22	2.130	2.270	2.130	2.230	2.230	36,028,679

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.