Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 947,156 |
| 2025-04-17 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 2,157,915 |
| 2025-04-16 | 1.540 | 1.560 | 1.510 | 1.530 | 1.530 | 1,233,408 |
| 2025-04-15 | 1.580 | 1.590 | 1.530 | 1.540 | 1.540 | 2,636,371 |
| 2025-04-14 | 1.530 | 1.590 | 1.530 | 1.580 | 1.580 | 4,895,211 |
| 2025-04-13 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 1,694,238 |
| 2025-04-10 | 1.510 | 1.600 | 1.510 | 1.520 | 1.520 | 4,465,753 |
| 2025-04-09 | 1.600 | 1.600 | 1.500 | 1.510 | 1.510 | 5,093,277 |
| 2025-04-08 | 1.600 | 1.640 | 1.580 | 1.600 | 1.600 | 2,581,712 |
| 2025-04-07 | 1.590 | 1.610 | 1.540 | 1.600 | 1.600 | 3,743,662 |
| 2025-04-06 | 1.660 | 1.660 | 1.530 | 1.590 | 1.590 | 4,366,768 |
| 2025-04-03 | 1.690 | 1.700 | 1.560 | 1.660 | 1.660 | 2,534,970 |
| 2025-03-27 | 1.680 | 1.730 | 1.650 | 1.690 | 1.690 | 6,790,321 |
| 2025-03-26 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 4,243,316 |
| 2025-03-25 | 1.700 | 1.760 | 1.670 | 1.680 | 1.680 | 12,044,267 |
| 2025-03-24 | 1.660 | 1.740 | 1.660 | 1.700 | 1.700 | 9,774,359 |
| 2025-03-23 | 1.630 | 1.730 | 1.620 | 1.660 | 1.660 | 5,861,762 |
| 2025-03-20 | 1.580 | 1.630 | 1.570 | 1.630 | 1.630 | 6,348,256 |
| 2025-03-19 | 1.540 | 1.650 | 1.530 | 1.580 | 1.580 | 9,005,493 |
| 2025-03-18 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 3,421,654 |
| 2025-03-17 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 5,085,338 |
| 2025-03-16 | 1.510 | 1.620 | 1.510 | 1.550 | 1.550 | 6,716,676 |
| 2025-03-13 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 5,518,852 |
| 2025-03-12 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 6,644,514 |
| 2025-03-11 | 1.450 | 1.600 | 1.420 | 1.530 | 1.530 | 23,156,080 |
| 2025-03-10 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 11,126,788 |
| 2025-03-09 | 1.320 | 1.430 | 1.320 | 1.420 | 1.420 | 21,493,239 |
| 2025-03-06 | 1.330 | 1.370 | 1.320 | 1.320 | 1.320 | 7,930,690 |
| 2025-03-05 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 8,330,569 |
| 2025-03-04 | 1.280 | 1.380 | 1.280 | 1.320 | 1.320 | 21,330,810 |
| 2025-03-03 | 1.250 | 1.310 | 1.250 | 1.280 | 1.280 | 10,991,333 |
| 2025-03-02 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 956,875 |
| 2025-02-27 | 1.250 | 1.300 | 1.210 | 1.250 | 1.250 | 11,587,326 |
| 2025-02-26 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 2,507,692 |
| 2025-02-25 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 4,249,428 |
| 2025-02-24 | 1.260 | 1.330 | 1.260 | 1.270 | 1.270 | 19,701,080 |
| 2025-02-23 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 8,804,426 |
| 2025-02-20 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 16,604,649 |
| 2025-02-19 | 1.220 | 1.250 | 1.220 | 1.220 | 1.220 | 8,093,602 |
| 2025-02-18 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 5,316,856 |
| 2025-02-17 | 1.180 | 1.250 | 1.180 | 1.220 | 1.220 | 13,517,165 |
| 2025-02-16 | 1.160 | 1.220 | 1.160 | 1.180 | 1.180 | 11,082,760 |
| 2025-02-13 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 12,025,026 |
| 2025-02-12 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 4,487,985 |
| 2025-02-11 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 4,472,522 |
| 2025-02-10 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 3,852,608 |
| 2025-02-09 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 7,168,240 |
| 2025-02-06 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 3,523,150 |
| 2025-02-05 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 6,524,518 |
| 2025-02-04 | 1.100 | 1.180 | 1.100 | 1.160 | 1.160 | 10,601,969 |
| 2025-02-03 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 6,426,337 |
| 2025-02-02 | 1.130 | 1.150 | 1.090 | 1.100 | 1.100 | 6,942,232 |
| 2025-01-30 | 1.150 | 1.170 | 1.130 | 1.130 | 1.130 | 6,704,091 |
| 2025-01-29 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 7,586,516 |
| 2025-01-28 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 14,886,683 |
| 2025-01-27 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 10,232,602 |
| 2025-01-26 | 1.210 | 1.250 | 1.190 | 1.200 | 1.200 | 6,424,797 |
| 2025-01-23 | 1.230 | 1.260 | 1.200 | 1.210 | 1.210 | 9,292,472 |
| 2025-01-22 | 1.260 | 1.300 | 1.230 | 1.230 | 1.230 | 19,222,550 |
| 2025-01-21 | 1.190 | 1.270 | 1.190 | 1.260 | 1.260 | 28,780,011 |
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.