Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.470	0.470	0.460	0.470	0.470	8,775,932
2024-07-29	0.480	0.480	0.460	0.470	0.470	8,819,715
2024-07-28	0.480	0.480	0.470	0.480	0.480	12,658,490
2024-07-24	0.480	0.490	0.480	0.480	0.480	8,269,616
2024-07-23	0.480	0.490	0.480	0.480	0.480	11,903,795
2024-07-22	0.470	0.490	0.470	0.480	0.480	17,508,656
2024-07-21	0.480	0.480	0.470	0.470	0.470	5,423,872
2024-07-18	0.470	0.480	0.470	0.480	0.480	9,761,604
2024-07-17	0.470	0.470	0.460	0.470	0.470	10,790,011
2024-07-16	0.490	0.490	0.460	0.470	0.470	19,165,145
2024-07-15	0.480	0.490	0.470	0.490	0.490	10,662,296
2024-07-14	0.470	0.480	0.460	0.480	0.480	7,901,776
2024-07-10	0.480	0.480	0.460	0.470	0.470	14,048,796
2024-07-09	0.490	0.490	0.470	0.480	0.480	2,106,779
2024-07-08	0.480	0.490	0.470	0.490	0.490	14,133,091
2024-07-07	0.470	0.490	0.470	0.480	0.480	13,516,684
2024-07-04	0.460	0.470	0.460	0.470	0.470	21,186,723
2024-07-03	0.440	0.460	0.430	0.460	0.460	30,019,988
2024-07-02	0.440	0.440	0.430	0.440	0.440	4,831,778
2024-07-01	0.430	0.460	0.430	0.440	0.440	11,965,092
2024-06-27	0.440	0.450	0.430	0.430	0.430	11,698,113
2024-06-26	0.450	0.470	0.430	0.440	0.440	10,889,763
2024-06-25	0.450	0.460	0.440	0.450	0.450	4,934,048
2024-06-24	0.460	0.470	0.440	0.450	0.450	3,327,793
2024-06-23	0.450	0.470	0.450	0.460	0.460	5,522,845
2024-06-13	0.460	0.460	0.450	0.450	0.450	8,556,831
2024-06-12	0.430	0.460	0.430	0.460	0.460	13,339,702
2024-06-11	0.440	0.440	0.430	0.430	0.430	4,700,579
2024-06-10	0.430	0.440	0.430	0.440	0.440	3,738,174
2024-06-09	0.430	0.440	0.420	0.430	0.430	7,874,291
2024-06-06	0.410	0.430	0.410	0.430	0.430	8,989,158
2024-06-05	0.420	0.430	0.400	0.410	0.410	3,742,388
2024-06-04	0.430	0.430	0.420	0.420	0.420	1,523,831
2024-06-03	0.420	0.430	0.420	0.430	0.430	4,038,174
2024-06-02	0.430	0.430	0.420	0.420	0.420	1,902,089
2024-05-30	0.430	0.440	0.420	0.430	0.430	3,340,085
2024-05-29	0.430	0.450	0.430	0.430	0.430	8,179,543
2024-05-28	0.430	0.440	0.420	0.430	0.430	6,660,581
2024-05-27	0.420	0.440	0.420	0.430	0.430	3,035,426
2024-05-26	0.430	0.440	0.420	0.420	0.420	10,614,294
2024-05-23	0.430	0.450	0.420	0.430	0.430	8,273,919
2024-05-22	0.430	0.440	0.430	0.430	0.430	5,456,659
2024-05-21	0.420	0.430	0.420	0.430	0.430	6,111,977
2024-05-20	0.420	0.440	0.420	0.420	0.420	13,846,312
2024-05-19	0.420	0.430	0.420	0.420	0.420	8,177,728
2024-05-16	0.400	0.430	0.390	0.420	0.420	9,783,619
2024-05-15	0.380	0.410	0.380	0.400	0.400	11,396,282
2024-05-14	0.360	0.390	0.360	0.380	0.380	9,642,759
2024-05-13	0.390	0.390	0.340	0.360	0.360	4,236,839
2024-05-12	0.400	0.410	0.380	0.390	0.390	2,915,840
2024-05-09	0.410	0.420	0.400	0.400	0.400	4,616,551
2024-05-08	0.420	0.430	0.410	0.410	0.410	2,995,637
2024-05-07	0.420	0.430	0.420	0.420	0.420	2,849,017
2024-05-02	0.420	0.450	0.410	0.420	0.420	3,558,321
2024-05-01	0.420	0.420	0.410	0.410	0.410	22,370,672
2024-04-30	0.420	0.420	0.410	0.420	0.420	8,366,323
2024-04-29	0.410	0.420	0.410	0.420	0.420	3,763,393
2024-04-28	0.440	0.450	0.410	0.410	0.410	2,628,771
2024-04-24	0.460	0.460	0.430	0.440	0.440	3,836,861
2024-04-23	0.480	0.490	0.450	0.460	0.460	2,382,992

← NewerPage 10 of 21 · 1,211 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.