Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	2.090	2.150	2.090	2.110	2.110	5,969,643
2026-01-15	2.130	2.150	2.070	2.090	2.090	8,821,729
2026-01-14	2.030	2.180	2.030	2.130	2.130	22,848,555
2026-01-13	2.090	2.110	2.030	2.030	2.030	5,646,591
2026-01-12	2.060	2.150	2.060	2.090	2.090	11,075,955
2026-01-11	2.100	2.100	1.940	2.060	2.060	12,533,279
2026-01-08	2.250	2.250	2.080	2.100	2.100	15,418,243
2026-01-06	2.060	2.280	2.060	2.250	2.250	37,593,040
2026-01-05	3.500	3.500	2.020	2.060	2.060	19,312,130
2026-01-04	3.580	3.580	3.360	3.500	3.500	12,875,508
2025-12-31	3.390	3.640	3.390	3.580	3.580	12,708,741
2025-12-30	3.400	3.430	3.360	3.390	3.390	5,871,785
2025-12-29	3.240	3.490	3.230	3.400	3.400	19,129,376
2025-12-28	3.220	3.250	3.180	3.240	3.240	5,518,276
2025-12-25	3.230	3.300	3.210	3.220	3.220	10,399,062
2025-12-24	2.990	3.240	2.990	3.230	3.230	16,984,157
2025-12-23	2.950	3.040	2.920	2.990	2.990	4,894,733
2025-12-22	2.900	2.960	2.880	2.950	2.950	3,818,466
2025-12-21	2.890	2.950	2.860	2.900	2.900	2,692,497
2025-12-18	2.920	2.950	2.870	2.890	2.890	1,564,319
2025-12-17	2.870	2.950	2.840	2.920	2.920	1,954,647
2025-12-16	2.900	2.930	2.850	2.870	2.870	6,999,272
2025-12-15	2.980	3.100	2.900	2.900	2.900	11,934,686
2025-12-14	2.970	3.050	2.920	2.980	2.980	8,379,494
2025-12-11	2.950	2.980	2.920	2.970	2.970	8,891,260
2025-12-10	2.910	2.970	2.910	2.950	2.950	6,252,036
2025-12-09	2.890	2.960	2.890	2.910	2.910	7,278,187
2025-12-08	3.000	3.020	2.830	2.890	2.890	11,393,914
2025-12-07	2.890	3.100	2.870	3.000	3.000	18,269,744
2025-12-04	2.690	2.900	2.690	2.890	2.890	14,647,097
2025-12-03	2.610	2.730	2.580	2.690	2.690	6,091,557
2025-12-02	2.580	2.640	2.540	2.610	2.610	3,647,447
2025-12-01	2.500	2.620	2.480	2.580	2.580	15,213,277
2025-11-30	2.300	2.550	2.260	2.500	2.500	21,318,390
2025-11-27	2.250	2.320	2.240	2.300	2.300	4,320,661
2025-11-26	2.300	2.350	2.250	2.250	2.250	3,716,911
2025-11-25	2.300	2.320	2.260	2.300	2.300	2,229,288
2025-11-24	2.300	2.320	2.260	2.300	2.300	5,108,538
2025-11-23	2.310	2.380	2.300	2.300	2.300	5,193,038
2025-11-20	2.300	2.330	2.270	2.310	2.310	7,094,081
2025-11-19	2.100	2.310	2.100	2.300	2.300	25,623,834
2025-11-18	2.030	2.190	2.020	2.100	2.100	27,286,324
2025-11-17	2.050	2.070	2.020	2.030	2.030	2,596,272
2025-11-16	2.020	2.100	2.000	2.050	2.050	7,358,851
2025-11-13	1.870	2.100	1.860	2.020	2.020	24,390,777
2025-11-12	1.850	1.890	1.830	1.870	1.870	3,043,702
2025-11-11	1.870	1.890	1.840	1.850	1.850	845,028
2025-11-10	1.890	1.900	1.860	1.870	1.870	857,101
2025-11-09	1.850	1.910	1.850	1.890	1.890	2,110,622
2025-11-06	1.890	1.910	1.850	1.850	1.850	3,393,878
2025-11-05	1.880	1.900	1.870	1.890	1.890	1,142,110
2025-11-04	1.900	1.930	1.860	1.880	1.880	1,134,331
2025-11-03	1.930	1.950	1.900	1.900	1.900	1,636,484
2025-11-02	1.880	1.950	1.880	1.930	1.930	4,072,532
2025-10-30	1.840	1.950	1.820	1.880	1.880	9,819,145
2025-10-29	1.850	1.880	1.840	1.840	1.840	1,616,988
2025-10-28	1.820	1.880	1.810	1.850	1.850	3,429,850
2025-10-27	1.840	1.850	1.820	1.820	1.820	1,579,610
2025-10-26	1.800	1.840	1.800	1.840	1.840	1,896,726
2025-10-23	1.820	1.830	1.800	1.800	1.800	2,032,224

← NewerPage 4 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.