Atlas For Investment and Food Industries historical data

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

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

← NewerPage 2 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.