Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 1,906,988 |
| 2025-10-21 | 1.820 | 1.850 | 1.780 | 1.830 | 1.830 | 7,179,266 |
| 2025-10-20 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 2,776,811 |
| 2025-10-19 | 1.830 | 1.850 | 1.810 | 1.820 | 1.820 | 2,974,430 |
| 2025-10-16 | 1.830 | 1.870 | 1.820 | 1.830 | 1.830 | 2,085,527 |
| 2025-10-15 | 1.840 | 1.870 | 1.810 | 1.830 | 1.830 | 921,368 |
| 2025-10-14 | 1.880 | 1.900 | 1.840 | 1.840 | 1.840 | 1,947,576 |
| 2025-10-13 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 1,434,542 |
| 2025-10-12 | 1.910 | 1.920 | 1.850 | 1.850 | 1.850 | 2,546,837 |
| 2025-10-08 | 1.800 | 1.910 | 1.770 | 1.910 | 1.910 | 13,208,024 |
| 2025-10-07 | 1.790 | 1.860 | 1.790 | 1.800 | 1.800 | 4,817,505 |
| 2025-10-06 | 1.800 | 1.830 | 1.790 | 1.790 | 1.790 | 2,416,298 |
| 2025-10-05 | 1.810 | 1.850 | 1.800 | 1.800 | 1.800 | 1,712,145 |
| 2025-10-02 | 1.820 | 1.880 | 1.810 | 1.810 | 1.810 | 1,864,613 |
| 2025-10-01 | 1.870 | 1.900 | 1.820 | 1.820 | 1.820 | 1,613,052 |
| 2025-09-30 | 1.880 | 1.920 | 1.870 | 1.870 | 1.870 | 4,882,865 |
| 2025-09-29 | 1.860 | 1.900 | 1.850 | 1.880 | 1.880 | 2,275,646 |
| 2025-09-28 | 1.900 | 1.930 | 1.850 | 1.860 | 1.860 | 2,544,122 |
| 2025-09-25 | 1.910 | 1.920 | 1.870 | 1.900 | 1.900 | 5,009,237 |
| 2025-09-24 | 1.870 | 1.960 | 1.870 | 1.910 | 1.910 | 26,822,766 |
| 2025-09-23 | 1.890 | 1.940 | 1.870 | 1.870 | 1.870 | 5,206,240 |
| 2025-09-22 | 1.800 | 1.980 | 1.780 | 1.890 | 1.890 | 15,723,673 |
| 2025-09-21 | 1.800 | 1.840 | 1.750 | 1.800 | 1.800 | 1,646,228 |
| 2025-09-18 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 1,427,159 |
| 2025-09-17 | 1.810 | 1.840 | 1.750 | 1.780 | 1.780 | 2,376,932 |
| 2025-09-16 | 1.900 | 1.910 | 1.790 | 1.810 | 1.810 | 2,636,927 |
| 2025-09-15 | 1.930 | 1.940 | 1.890 | 1.900 | 1.900 | 3,794,959 |
| 2025-09-14 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 1,104,912 |
| 2025-09-11 | 1.940 | 1.980 | 1.930 | 1.930 | 1.930 | 1,080,454 |
| 2025-09-10 | 1.970 | 1.970 | 1.910 | 1.940 | 1.940 | 2,851,583 |
| 2025-09-09 | 1.910 | 2.020 | 1.900 | 1.970 | 1.970 | 10,104,131 |
| 2025-09-08 | 1.930 | 1.960 | 1.900 | 1.910 | 1.910 | 2,042,205 |
| 2025-09-07 | 1.950 | 1.990 | 1.930 | 1.930 | 1.930 | 1,750,954 |
| 2025-09-03 | 2.000 | 2.020 | 1.940 | 1.950 | 1.950 | 3,342,081 |
| 2025-09-02 | 2.010 | 2.050 | 2.000 | 2.000 | 2.000 | 2,966,813 |
| 2025-09-01 | 1.970 | 2.100 | 1.940 | 2.010 | 2.010 | 5,144,065 |
| 2025-08-31 | 2.020 | 2.040 | 1.970 | 1.970 | 1.970 | 3,784,468 |
| 2025-08-28 | 2.060 | 2.070 | 2.000 | 2.020 | 2.020 | 3,936,984 |
| 2025-08-27 | 2.040 | 2.070 | 2.000 | 2.060 | 2.060 | 2,989,230 |
| 2025-08-26 | 2.050 | 2.070 | 1.840 | 2.040 | 2.040 | 2,234,391 |
| 2025-08-25 | 2.080 | 2.100 | 2.050 | 2.050 | 2.050 | 2,558,113 |
| 2025-08-24 | 2.110 | 2.150 | 2.060 | 2.080 | 2.080 | 6,497,735 |
| 2025-08-21 | 2.050 | 2.150 | 2.040 | 2.110 | 2.110 | 8,500,208 |
| 2025-08-20 | 2.070 | 2.100 | 2.040 | 2.050 | 2.050 | 1,779,606 |
| 2025-08-19 | 2.060 | 2.100 | 2.060 | 2.070 | 2.070 | 4,788,947 |
| 2025-08-18 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 6,184,836 |
| 2025-08-17 | 2.170 | 2.190 | 2.080 | 2.100 | 2.100 | 8,703,407 |
| 2025-08-14 | 2.250 | 2.260 | 2.160 | 2.170 | 2.170 | 8,633,841 |
| 2025-08-13 | 2.150 | 2.260 | 2.130 | 2.250 | 2.250 | 11,834,395 |
| 2025-08-12 | 2.160 | 2.180 | 2.140 | 2.150 | 2.150 | 1,181,147 |
| 2025-08-11 | 2.170 | 2.190 | 2.140 | 2.160 | 2.160 | 3,591,197 |
| 2025-08-10 | 2.170 | 2.230 | 2.160 | 2.170 | 2.170 | 2,355,819 |
| 2025-08-07 | 2.180 | 2.190 | 2.100 | 2.170 | 2.170 | 4,395,874 |
| 2025-08-06 | 2.220 | 2.260 | 2.170 | 2.180 | 2.180 | 4,358,056 |
| 2025-08-05 | 2.250 | 2.280 | 2.210 | 2.220 | 2.220 | 3,071,688 |
| 2025-08-04 | 2.270 | 2.310 | 2.240 | 2.250 | 2.250 | 4,016,949 |
| 2025-08-03 | 2.320 | 2.330 | 2.260 | 2.270 | 2.270 | 3,232,622 |
| 2025-07-31 | 2.210 | 2.320 | 2.210 | 2.320 | 2.320 | 3,683,477 |
| 2025-07-30 | 2.380 | 2.390 | 2.170 | 2.210 | 2.210 | 4,588,638 |
| 2025-07-29 | 2.190 | 2.390 | 2.190 | 2.380 | 2.380 | 22,449,428 |
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.