Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2.050 | 2.200 | 2.050 | 2.190 | 2.190 | 30,523,608 |
| 2025-07-27 | 2.060 | 2.090 | 2.050 | 2.050 | 2.050 | 2,132,754 |
| 2025-07-23 | 2.090 | 2.120 | 2.060 | 2.060 | 2.060 | 2,070,725 |
| 2025-07-22 | 2.140 | 2.140 | 2.090 | 2.090 | 2.090 | 4,767,431 |
| 2025-07-21 | 2.100 | 2.180 | 2.100 | 2.140 | 2.140 | 9,502,113 |
| 2025-07-20 | 2.130 | 2.140 | 2.080 | 2.100 | 2.100 | 2,887,037 |
| 2025-07-17 | 2.070 | 2.170 | 2.070 | 2.130 | 2.130 | 8,744,081 |
| 2025-07-16 | 2.090 | 2.120 | 2.060 | 2.070 | 2.070 | 5,165,693 |
| 2025-07-15 | 2.100 | 2.130 | 2.080 | 2.090 | 2.090 | 5,753,207 |
| 2025-07-14 | 1.990 | 2.110 | 1.980 | 2.100 | 2.100 | 8,628,387 |
| 2025-07-13 | 1.950 | 2.030 | 1.950 | 1.990 | 1.990 | 7,070,043 |
| 2025-07-10 | 1.970 | 1.990 | 1.940 | 1.950 | 1.950 | 3,970,537 |
| 2025-07-09 | 1.950 | 1.980 | 1.880 | 1.970 | 1.970 | 5,051,008 |
| 2025-07-07 | 1.920 | 1.960 | 1.920 | 1.950 | 1.950 | 1,770,387 |
| 2025-07-06 | 1.950 | 1.960 | 1.910 | 1.920 | 1.920 | 1,402,490 |
| 2025-07-02 | 1.930 | 1.960 | 1.930 | 1.950 | 1.950 | 3,775,422 |
| 2025-07-01 | 2.040 | 2.040 | 1.920 | 1.930 | 1.930 | 10,624,163 |
| 2025-06-30 | 1.890 | 2.040 | 1.890 | 2.040 | 2.040 | 15,809,185 |
| 2025-06-29 | 1.890 | 1.940 | 1.890 | 1.890 | 1.890 | 5,191,858 |
| 2025-06-25 | 1.830 | 1.930 | 1.830 | 1.890 | 1.890 | 11,641,631 |
| 2025-06-24 | 1.800 | 1.870 | 1.800 | 1.830 | 1.830 | 3,956,510 |
| 2025-06-23 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 3,780,692 |
| 2025-06-22 | 1.790 | 1.800 | 1.720 | 1.760 | 1.760 | 4,205,879 |
| 2025-06-19 | 1.750 | 1.800 | 1.720 | 1.790 | 1.790 | 1,244,195 |
| 2025-06-18 | 1.800 | 1.800 | 1.710 | 1.750 | 1.750 | 1,297,359 |
| 2025-06-17 | 1.810 | 1.830 | 1.720 | 1.800 | 1.800 | 8,545,856 |
| 2025-06-16 | 1.810 | 1.860 | 1.780 | 1.810 | 1.810 | 2,471,406 |
| 2025-06-15 | 1.940 | 1.940 | 1.660 | 1.810 | 1.810 | 3,929,817 |
| 2025-06-12 | 1.950 | 1.990 | 1.910 | 1.940 | 1.940 | 7,854,247 |
| 2025-06-11 | 1.910 | 1.960 | 1.880 | 1.950 | 1.950 | 4,163,813 |
| 2025-06-10 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 6,092,129 |
| 2025-06-04 | 1.860 | 1.950 | 1.860 | 1.920 | 1.920 | 11,024,263 |
| 2025-06-03 | 1.840 | 1.890 | 1.840 | 1.860 | 1.860 | 6,484,557 |
| 2025-06-02 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 2,926,991 |
| 2025-06-01 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 3,448,475 |
| 2025-05-29 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 2,006,274 |
| 2025-05-28 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 2,330,768 |
| 2025-05-27 | 1.810 | 1.860 | 1.810 | 1.830 | 1.830 | 3,767,439 |
| 2025-05-26 | 1.790 | 1.860 | 1.780 | 1.810 | 1.810 | 9,092,725 |
| 2025-05-25 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 3,564,946 |
| 2025-05-22 | 1.820 | 1.850 | 1.790 | 1.800 | 1.800 | 2,192,518 |
| 2025-05-21 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 3,365,729 |
| 2025-05-20 | 1.820 | 1.890 | 1.800 | 1.870 | 1.870 | 7,407,493 |
| 2025-05-19 | 1.790 | 1.840 | 1.780 | 1.820 | 1.820 | 5,856,613 |
| 2025-05-18 | 1.840 | 1.880 | 1.790 | 1.790 | 1.790 | 4,794,911 |
| 2025-05-15 | 1.720 | 1.950 | 1.720 | 1.840 | 1.840 | 14,484,094 |
| 2025-05-14 | 1.650 | 1.750 | 1.650 | 1.720 | 1.720 | 20,413,589 |
| 2025-05-13 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 2,906,997 |
| 2025-05-12 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 3,501,945 |
| 2025-05-11 | 1.620 | 1.680 | 1.620 | 1.660 | 1.660 | 10,079,421 |
| 2025-05-08 | 1.560 | 1.620 | 1.550 | 1.620 | 1.620 | 8,762,331 |
| 2025-05-07 | 1.540 | 1.580 | 1.520 | 1.560 | 1.560 | 6,756,718 |
| 2025-05-06 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 3,330,922 |
| 2025-05-05 | 1.570 | 1.610 | 1.550 | 1.560 | 1.560 | 5,858,082 |
| 2025-05-04 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 4,798,204 |
| 2025-04-30 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 2,845,369 |
| 2025-04-29 | 1.630 | 1.700 | 1.580 | 1.590 | 1.590 | 8,206,540 |
| 2025-04-28 | 1.570 | 1.680 | 1.550 | 1.630 | 1.630 | 4,072,111 |
| 2025-04-27 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 1,195,352 |
| 2025-04-23 | 1.540 | 1.590 | 1.510 | 1.580 | 1.580 | 3,017,373 |
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.