Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.520	0.530	0.510	0.510	0.510	32,460,771
2024-01-22	0.530	0.540	0.520	0.520	0.520	28,083,690
2024-01-21	0.540	0.560	0.530	0.530	0.530	25,711,287
2024-01-18	0.550	0.550	0.510	0.540	0.540	51,706,113
2024-01-17	0.550	0.550	0.550	0.550	0.550	0
2024-01-16	0.550	0.550	0.550	0.550	0.550	0
2024-01-15	0.530	0.570	0.530	0.550	0.550	129,412,999
2024-01-14	0.510	0.550	0.510	0.530	0.530	100,468,998
2024-01-11	0.510	0.520	0.500	0.510	0.510	42,594,526
2024-01-10	0.510	0.520	0.510	0.510	0.510	40,636,219
2024-01-09	0.520	0.530	0.500	0.510	0.510	71,276,582
2024-01-08	0.510	0.520	0.500	0.520	0.520	71,030,926
2024-01-04	0.480	0.530	0.480	0.510	0.510	151,109,832
2024-01-03	0.490	0.490	0.480	0.480	0.480	34,102,620
2024-01-02	0.470	0.490	0.470	0.490	0.490	34,357,975
2023-12-31	0.480	0.490	0.460	0.470	0.470	39,807,783
2023-12-28	0.480	0.500	0.480	0.480	0.480	35,987,732
2023-12-27	0.510	0.510	0.480	0.480	0.480	68,796,422
2023-12-26	0.510	0.520	0.500	0.510	0.510	91,733,196
2023-12-25	0.470	0.510	0.470	0.510	0.510	203,189,085
2023-12-24	0.520	0.530	0.460	0.470	0.470	56,025,684
2023-12-21	0.520	0.530	0.510	0.520	0.520	58,748,234
2023-12-20	0.540	0.540	0.520	0.520	0.520	71,394,613
2023-12-19	0.540	0.560	0.530	0.540	0.540	123,059,657
2023-12-18	0.570	0.580	0.530	0.540	0.540	86,489,931
2023-12-17	0.560	0.600	0.550	0.570	0.570	178,216,401
2023-12-14	0.510	0.590	0.500	0.560	0.560	159,440,302
2023-12-13	0.490	0.520	0.490	0.510	0.510	84,519,642
2023-12-12	0.510	0.560	0.490	0.490	0.490	145,497,840
2023-12-11	0.500	0.520	0.480	0.510	0.510	117,360,105
2023-12-10	0.460	0.540	0.460	0.500	0.500	238,336,463
2023-12-07	0.380	0.460	0.370	0.460	0.460	135,367,533
2023-12-06	0.400	0.400	0.380	0.380	0.380	14,869,949
2023-12-05	0.400	0.420	0.390	0.400	0.400	11,077,575
2023-12-04	0.400	0.410	0.390	0.400	0.400	23,283,157
2023-12-03	0.410	0.410	0.390	0.400	0.400	27,988,624
2023-11-30	0.410	0.410	0.400	0.410	0.410	14,097,932
2023-11-29	0.410	0.420	0.400	0.410	0.410	8,293,255
2023-11-28	0.420	0.420	0.400	0.410	0.410	9,060,812
2023-11-27	0.420	0.430	0.410	0.420	0.420	14,576,402
2023-11-26	0.420	0.440	0.420	0.420	0.420	22,348,346
2023-11-23	0.410	0.440	0.400	0.420	0.420	41,473,637
2023-11-22	0.400	0.430	0.400	0.410	0.410	41,219,462
2023-11-21	0.370	0.410	0.370	0.400	0.400	73,518,956
2023-11-20	0.370	0.370	0.360	0.370	0.370	11,851,760
2023-11-19	0.370	0.380	0.370	0.370	0.370	10,341,977
2023-11-16	0.360	0.370	0.350	0.370	0.370	43,756,432
2023-11-15	0.370	0.380	0.350	0.360	0.360	12,419,045
2023-11-14	0.380	0.380	0.370	0.370	0.370	26,580,000
2023-11-13	0.380	0.390	0.380	0.380	0.380	8,067,377
2023-11-12	0.370	0.390	0.370	0.380	0.380	13,555,058
2023-11-09	0.390	0.390	0.370	0.370	0.370	10,076,279
2023-11-08	0.400	0.410	0.380	0.390	0.390	24,393,857
2023-11-07	0.400	0.410	0.400	0.400	0.400	38,838,571
2023-11-06	0.380	0.400	0.370	0.400	0.400	55,175,491
2023-11-05	0.380	0.390	0.380	0.380	0.380	16,679,730
2023-11-02	0.360	0.380	0.360	0.380	0.380	17,625,924
2023-11-01	0.370	0.380	0.350	0.360	0.360	21,560,498
2023-10-31	0.370	0.390	0.370	0.370	0.370	24,066,480
2023-10-30	0.380	0.400	0.370	0.370	0.370	30,879,058

← NewerPage 12 of 21 · 1,212 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.