Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.490	0.500	0.470	0.480	0.480	9,013,826
2024-04-21	0.470	0.500	0.470	0.490	0.490	5,285,910
2024-04-18	0.490	0.500	0.420	0.470	0.470	16,141,207
2024-04-17	0.500	0.510	0.490	0.490	0.490	8,453,932
2024-04-16	0.490	0.510	0.470	0.500	0.500	12,441,879
2024-04-15	0.460	0.500	0.460	0.490	0.490	11,036,071
2024-04-08	0.460	0.490	0.450	0.460	0.460	3,020,988
2024-04-07	0.460	0.470	0.450	0.460	0.460	6,786,285
2024-04-04	0.460	0.480	0.460	0.460	0.460	3,809,188
2024-04-03	0.440	0.470	0.430	0.460	0.460	4,385,432
2024-04-02	0.430	0.440	0.430	0.440	0.440	2,004,675
2024-04-01	0.430	0.440	0.420	0.430	0.430	2,378,097
2024-03-31	0.440	0.440	0.410	0.430	0.430	3,237,874
2024-03-28	0.430	0.450	0.410	0.440	0.440	5,788,838
2024-03-27	0.450	0.450	0.430	0.430	0.430	4,098,777
2024-03-26	0.450	0.460	0.440	0.450	0.450	3,473,798
2024-03-25	0.450	0.460	0.440	0.450	0.450	3,902,903
2024-03-24	0.450	0.460	0.440	0.450	0.450	3,294,752
2024-03-21	0.430	0.470	0.430	0.450	0.450	6,007,107
2024-03-20	0.420	0.440	0.410	0.430	0.430	4,090,717
2024-03-19	0.440	0.440	0.400	0.420	0.420	5,272,775
2024-03-18	0.480	0.480	0.430	0.440	0.440	4,960,317
2024-03-17	0.470	0.480	0.470	0.480	0.480	6,189,507
2024-03-14	0.450	0.480	0.450	0.470	0.470	6,957,794
2024-03-13	0.460	0.480	0.430	0.450	0.450	7,741,801
2024-03-12	0.480	0.490	0.460	0.460	0.460	4,942,530
2024-03-11	0.490	0.510	0.470	0.480	0.480	5,242,517
2024-03-10	0.470	0.510	0.470	0.490	0.490	7,735,089
2024-03-07	0.470	0.490	0.470	0.470	0.470	3,819,684
2024-03-06	0.510	0.520	0.470	0.470	0.470	10,934,005
2024-03-05	0.520	0.530	0.510	0.510	0.510	16,509,405
2024-03-04	0.480	0.530	0.480	0.520	0.520	24,026,837
2024-03-03	0.490	0.500	0.480	0.480	0.480	4,097,084
2024-02-29	0.490	0.510	0.480	0.490	0.490	8,331,612
2024-02-28	0.500	0.520	0.490	0.490	0.490	13,745,475
2024-02-27	0.510	0.530	0.500	0.500	0.500	11,746,758
2024-02-26	0.510	0.520	0.500	0.510	0.510	14,238,940
2024-02-25	0.540	0.540	0.500	0.510	0.510	24,698,342
2024-02-22	0.540	0.550	0.530	0.540	0.540	24,801,299
2024-02-21	0.550	0.560	0.540	0.540	0.540	24,506,137
2024-02-20	0.540	0.570	0.540	0.550	0.550	40,025,410
2024-02-19	0.550	0.550	0.530	0.540	0.540	36,364,810
2024-02-18	0.540	0.550	0.530	0.550	0.550	26,230,285
2024-02-15	0.540	0.560	0.540	0.540	0.540	44,818,880
2024-02-14	0.530	0.550	0.530	0.540	0.540	36,838,663
2024-02-13	0.510	0.530	0.510	0.530	0.530	13,170,764
2024-02-12	0.530	0.530	0.510	0.510	0.510	17,242,706
2024-02-11	0.530	0.550	0.530	0.530	0.530	29,455,798
2024-02-08	0.510	0.540	0.510	0.530	0.530	38,427,630
2024-02-07	0.520	0.530	0.510	0.510	0.510	15,454,061
2024-02-06	0.510	0.530	0.510	0.520	0.520	31,373,189
2024-02-05	0.490	0.520	0.490	0.510	0.510	11,530,364
2024-02-04	0.500	0.510	0.490	0.490	0.490	9,812,205
2024-02-01	0.490	0.510	0.470	0.500	0.500	14,573,514
2024-01-31	0.530	0.540	0.470	0.490	0.490	35,159,113
2024-01-30	0.520	0.540	0.520	0.530	0.530	43,511,300
2024-01-29	0.510	0.530	0.510	0.520	0.520	38,154,260
2024-01-28	0.510	0.520	0.510	0.510	0.510	35,689,487
2024-01-24	0.510	0.520	0.500	0.510	0.510	25,081,755
2024-01-23	0.520	0.530	0.510	0.510	0.510	32,460,771

← NewerPage 11 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.