Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.370	0.390	0.370	0.380	0.380	46,580,857
2023-10-26	0.390	0.400	0.370	0.370	0.370	67,489,628
2023-10-25	0.340	0.410	0.340	0.390	0.390	78,209,432
2023-10-24	0.350	0.360	0.330	0.340	0.340	34,588,687
2023-10-23	0.330	0.360	0.330	0.350	0.350	40,104,786
2023-10-22	0.300	0.330	0.300	0.330	0.330	15,606,365
2023-10-19	0.310	0.310	0.300	0.300	0.300	7,764,166
2023-10-18	0.310	0.310	0.300	0.310	0.310	5,502,872
2023-10-17	0.310	0.310	0.310	0.310	0.310	5,013,863
2023-10-16	0.310	0.320	0.310	0.310	0.310	7,135,773
2023-10-15	0.310	0.320	0.310	0.310	0.310	5,221,535
2023-10-12	0.310	0.320	0.310	0.310	0.310	4,922,272
2023-10-11	0.310	0.310	0.310	0.310	0.310	5,414,137
2023-10-10	0.310	0.320	0.310	0.310	0.310	3,835,613
2023-10-09	0.310	0.310	0.300	0.310	0.310	2,701,721
2023-10-08	0.320	0.320	0.290	0.310	0.310	10,859,292
2023-10-04	0.320	0.320	0.310	0.320	0.320	5,224,790
2023-10-03	0.320	0.330	0.320	0.320	0.320	5,139,984
2023-10-02	0.310	0.330	0.310	0.320	0.320	7,596,652
2023-10-01	0.320	0.320	0.310	0.310	0.310	4,437,826
2023-09-27	0.320	0.320	0.310	0.320	0.320	9,295,166
2023-09-26	0.320	0.330	0.320	0.320	0.320	5,807,142
2023-09-25	0.330	0.330	0.320	0.320	0.320	6,696,267
2023-09-24	0.330	0.340	0.330	0.330	0.330	9,044,667
2023-09-21	0.330	0.340	0.330	0.330	0.330	9,705,692
2023-09-20	0.340	0.350	0.330	0.330	0.330	20,172,745
2023-09-19	0.340	0.350	0.340	0.340	0.340	19,949,234
2023-09-18	0.340	0.350	0.340	0.340	0.340	11,484,809
2023-09-17	0.340	0.360	0.340	0.340	0.340	37,139,685
2023-09-14	0.330	0.350	0.330	0.340	0.340	31,116,522
2023-09-13	0.330	0.340	0.320	0.330	0.330	18,912,642
2023-09-12	0.330	0.340	0.320	0.330	0.330	17,123,853
2023-09-11	0.340	0.340	0.330	0.330	0.330	18,860,499
2023-09-10	0.340	0.350	0.340	0.340	0.340	22,407,054
2023-09-07	0.340	0.350	0.330	0.340	0.340	41,373,430
2023-09-06	0.330	0.370	0.330	0.340	0.340	76,504,447
2023-09-05	0.310	0.340	0.310	0.330	0.330	66,045,361
2023-09-04	0.300	0.310	0.300	0.310	0.310	5,900,528
2023-09-03	0.310	0.310	0.300	0.300	0.300	11,081,701
2023-08-31	0.310	0.320	0.300	0.310	0.310	11,526,207
2023-08-30	0.310	0.320	0.300	0.310	0.310	24,052,960
2023-08-29	0.310	0.320	0.310	0.310	0.310	11,553,285
2023-08-28	0.320	0.330	0.310	0.310	0.310	16,751,508
2023-08-27	0.300	0.330	0.300	0.320	0.320	35,009,862
2023-08-24	0.300	0.310	0.290	0.300	0.300	28,673,772
2023-08-23	0.320	0.330	0.300	0.300	0.300	22,549,052
2023-08-22	0.320	0.330	0.320	0.320	0.320	15,068,028
2023-08-21	0.320	0.320	0.320	0.320	0.320	9,669,337
2023-08-20	0.320	0.330	0.320	0.320	0.320	9,994,264
2023-08-17	0.330	0.330	0.270	0.320	0.320	14,201,898
2023-08-16	0.330	0.340	0.330	0.330	0.330	19,735,677
2023-08-15	0.330	0.350	0.320	0.330	0.330	30,617,012
2023-08-14	0.330	0.340	0.330	0.330	0.330	25,227,691
2023-08-13	0.340	0.340	0.330	0.330	0.330	11,693,993
2023-08-10	0.330	0.340	0.330	0.340	0.340	24,104,480
2023-08-09	0.340	0.350	0.330	0.330	0.330	31,891,341
2023-08-08	0.360	0.370	0.340	0.340	0.340	78,200,824
2023-08-07	0.340	0.370	0.330	0.360	0.360	99,080,228
2023-08-06	0.330	0.340	0.330	0.340	0.340	23,532,367
2023-08-03	0.320	0.340	0.320	0.330	0.330	44,257,703

← NewerPage 13 of 21 · 1,215 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.