Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.130 | 2.270 | 2.130 | 2.230 | 2.230 | 36,028,679 |
| 2026-07-21 | 2.150 | 2.160 | 2.100 | 2.130 | 2.130 | 5,198,324 |
| 2026-07-20 | 2.190 | 2.200 | 2.150 | 2.150 | 2.150 | 5,109,037 |
| 2026-07-19 | 2.240 | 2.240 | 2.180 | 2.190 | 2.190 | 6,494,354 |
| 2026-07-16 | 2.160 | 2.240 | 2.130 | 2.240 | 2.240 | 15,729,069 |
| 2026-07-15 | 2.120 | 2.170 | 2.110 | 2.160 | 2.160 | 10,883,807 |
| 2026-07-14 | 2.130 | 2.130 | 2.100 | 2.120 | 2.120 | 7,213,907 |
| 2026-07-13 | 2.070 | 2.140 | 2.050 | 2.130 | 2.130 | 17,018,731 |
| 2026-07-12 | 2.080 | 2.090 | 2.050 | 2.070 | 2.070 | 5,487,585 |
| 2026-07-09 | 2.050 | 2.100 | 2.030 | 2.080 | 2.080 | 5,892,286 |
| 2026-07-08 | 2.070 | 2.080 | 2.030 | 2.050 | 2.050 | 6,610,518 |
| 2026-07-07 | 2.100 | 2.120 | 2.060 | 2.070 | 2.070 | 8,778,591 |
| 2026-07-06 | 2.010 | 2.100 | 2.000 | 2.100 | 2.100 | 21,887,074 |
| 2026-07-05 | 2.020 | 2.040 | 2.000 | 2.010 | 2.010 | 4,527,445 |
| 2026-07-01 | 2.050 | 2.050 | 2.010 | 2.020 | 2.020 | 4,466,949 |
| 2026-06-30 | 1.980 | 2.060 | 1.980 | 2.050 | 2.050 | 9,117,036 |
| 2026-06-29 | 1.990 | 2.010 | 1.960 | 1.980 | 1.980 | 3,744,323 |
| 2026-06-28 | 2.030 | 2.060 | 1.980 | 1.990 | 1.990 | 7,295,427 |
| 2026-06-25 | 2.000 | 2.040 | 1.860 | 2.030 | 2.030 | 6,708,341 |
| 2026-06-24 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 8,437,303 |
| 2026-06-23 | 2.010 | 2.010 | 1.950 | 2.000 | 2.000 | 6,993,846 |
| 2026-06-22 | 2.030 | 2.030 | 1.960 | 2.010 | 2.010 | 17,559,203 |
| 2026-06-21 | 1.980 | 2.060 | 1.980 | 2.030 | 2.030 | 10,965,022 |
| 2026-06-17 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 6,597,070 |
| 2026-06-16 | 1.950 | 2.040 | 1.940 | 2.000 | 2.000 | 16,605,694 |
| 2026-06-15 | 1.980 | 2.010 | 1.950 | 1.950 | 1.950 | 17,417,876 |
| 2026-06-14 | 1.870 | 2.000 | 1.870 | 1.980 | 1.980 | 19,545,921 |
| 2026-06-11 | 1.830 | 1.920 | 1.770 | 1.870 | 1.870 | 22,692,696 |
| 2026-06-10 | 1.910 | 1.950 | 1.820 | 1.830 | 1.830 | 13,454,760 |
| 2026-06-09 | 1.830 | 1.910 | 1.830 | 1.910 | 1.910 | 15,931,155 |
| 2026-06-08 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 8,133,994 |
| 2026-06-07 | 1.830 | 1.920 | 1.830 | 1.860 | 1.860 | 20,719,326 |
| 2026-06-04 | 1.850 | 1.890 | 1.830 | 1.830 | 1.830 | 20,761,167 |
| 2026-06-03 | 1.770 | 1.860 | 1.750 | 1.850 | 1.850 | 38,543,332 |
| 2026-06-02 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 11,644,931 |
| 2026-06-01 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 5,957,531 |
| 2026-05-25 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 5,143,419 |
| 2026-05-24 | 1.750 | 1.780 | 1.730 | 1.740 | 1.740 | 4,054,082 |
| 2026-05-21 | 1.760 | 1.770 | 1.710 | 1.750 | 1.750 | 3,271,830 |
| 2026-05-20 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 6,895,711 |
| 2026-05-19 | 1.740 | 1.830 | 1.740 | 1.790 | 1.790 | 10,952,021 |
| 2026-05-18 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 15,418,544 |
| 2026-05-17 | 1.870 | 1.900 | 1.810 | 1.830 | 1.830 | 18,262,875 |
| 2026-05-14 | 1.920 | 1.970 | 1.860 | 1.870 | 1.870 | 31,729,710 |
| 2026-05-13 | 1.810 | 1.930 | 1.790 | 1.920 | 1.920 | 39,258,455 |
| 2026-05-12 | 1.690 | 1.820 | 1.680 | 1.810 | 1.810 | 41,568,433 |
| 2026-05-11 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 26,360,280 |
| 2026-05-10 | 1.740 | 1.750 | 1.690 | 1.710 | 1.710 | 13,101,993 |
| 2026-05-06 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 4,628,015 |
| 2026-05-05 | 1.720 | 1.730 | 1.680 | 1.720 | 1.720 | 5,786,213 |
| 2026-05-04 | 1.760 | 1.770 | 1.720 | 1.720 | 1.720 | 6,111,993 |
| 2026-05-03 | 1.760 | 1.770 | 1.720 | 1.760 | 1.760 | 7,553,392 |
| 2026-04-30 | 1.790 | 1.800 | 1.760 | 1.760 | 1.760 | 5,570,864 |
| 2026-04-29 | 1.820 | 1.830 | 1.770 | 1.790 | 1.790 | 9,182,030 |
| 2026-04-28 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 5,763,772 |
| 2026-04-27 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 10,800,594 |
| 2026-04-26 | 1.800 | 1.880 | 1.780 | 1.840 | 1.840 | 36,375,213 |
| 2026-04-23 | 1.770 | 1.810 | 1.730 | 1.800 | 1.800 | 8,197,287 |
| 2026-04-22 | 1.750 | 1.800 | 1.690 | 1.770 | 1.770 | 14,179,972 |
| 2026-04-21 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 7,326,265 |
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.