Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.190 | 1.230 | 1.190 | 1.190 | 1.190 | 11,692,966 |
| 2025-01-19 | 1.200 | 1.250 | 1.190 | 1.190 | 1.190 | 17,621,106 |
| 2025-01-16 | 1.150 | 1.220 | 1.150 | 1.200 | 1.200 | 18,393,812 |
| 2025-01-15 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 9,598,388 |
| 2025-01-14 | 1.130 | 1.160 | 1.070 | 1.150 | 1.150 | 17,705,148 |
| 2025-01-13 | 1.180 | 1.230 | 1.080 | 1.130 | 1.130 | 28,218,641 |
| 2025-01-12 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 39,151,560 |
| 2025-01-09 | 1.240 | 1.310 | 1.230 | 1.250 | 1.250 | 39,843,834 |
| 2025-01-08 | 1.180 | 1.290 | 1.180 | 1.240 | 1.240 | 45,826,882 |
| 2025-01-06 | 1.190 | 1.240 | 1.170 | 1.180 | 1.180 | 34,298,806 |
| 2025-01-05 | 1.120 | 1.200 | 1.100 | 1.190 | 1.190 | 34,807,574 |
| 2025-01-02 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 12,779,199 |
| 2024-12-31 | 1.000 | 1.190 | 0.950 | 1.130 | 1.130 | 46,527,141 |
| 2024-12-30 | 1.000 | 1.020 | 0.960 | 1.000 | 1.000 | 8,043,903 |
| 2024-12-29 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 8,562,233 |
| 2024-12-26 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 5,594,692 |
| 2024-12-25 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 0 |
| 2024-12-24 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 9,951,798 |
| 2024-12-23 | 1.030 | 1.070 | 1.010 | 1.040 | 1.040 | 19,225,389 |
| 2024-12-22 | 1.020 | 1.090 | 1.020 | 1.030 | 1.030 | 18,183,181 |
| 2024-12-19 | 1.010 | 1.030 | 0.980 | 1.020 | 1.020 | 11,444,002 |
| 2024-12-18 | 1.050 | 1.070 | 0.990 | 1.010 | 1.010 | 16,478,132 |
| 2024-12-17 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 11,111,843 |
| 2024-12-16 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 19,423,914 |
| 2024-12-15 | 1.100 | 1.160 | 1.060 | 1.090 | 1.090 | 21,569,755 |
| 2024-12-12 | 1.130 | 1.160 | 1.080 | 1.100 | 1.100 | 21,973,821 |
| 2024-12-11 | 1.160 | 1.230 | 1.100 | 1.130 | 1.130 | 38,911,879 |
| 2024-12-10 | 1.050 | 1.220 | 1.040 | 1.160 | 1.160 | 53,366,544 |
| 2024-12-09 | 1.210 | 1.270 | 1.050 | 1.050 | 1.050 | 62,264,124 |
| 2024-12-08 | 1.010 | 1.210 | 1.010 | 1.210 | 1.210 | 52,454,452 |
| 2024-12-05 | 0.930 | 1.030 | 0.930 | 1.010 | 1.010 | 49,436,451 |
| 2024-12-04 | 0.880 | 0.970 | 0.880 | 0.930 | 0.930 | 22,862,457 |
| 2024-12-03 | 0.880 | 0.920 | 0.870 | 0.880 | 0.880 | 5,797,846 |
| 2024-12-02 | 0.830 | 0.940 | 0.830 | 0.880 | 0.880 | 30,445,473 |
| 2024-12-01 | 0.830 | 0.850 | 0.810 | 0.830 | 0.830 | 4,531,679 |
| 2024-11-28 | 0.810 | 0.920 | 0.810 | 0.830 | 0.830 | 22,833,672 |
| 2024-11-27 | 0.770 | 0.820 | 0.770 | 0.810 | 0.810 | 5,190,041 |
| 2024-11-26 | 0.780 | 0.780 | 0.760 | 0.770 | 0.770 | 5,144,956 |
| 2024-11-25 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 9,626,811 |
| 2024-11-24 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 3,094,881 |
| 2024-11-21 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 1,355,650 |
| 2024-11-20 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 9,148,130 |
| 2024-11-19 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 7,165,891 |
| 2024-11-18 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 5,710,082 |
| 2024-11-17 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 12,523,475 |
| 2024-11-14 | 0.780 | 0.790 | 0.770 | 0.790 | 0.790 | 8,474,160 |
| 2024-11-13 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 14,502,691 |
| 2024-11-12 | 0.780 | 0.850 | 0.770 | 0.770 | 0.770 | 58,552,240 |
| 2024-11-11 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 7,128,982 |
| 2024-11-10 | 0.770 | 0.790 | 0.770 | 0.770 | 0.770 | 5,296,226 |
| 2024-11-07 | 0.770 | 0.780 | 0.770 | 0.770 | 0.770 | 11,151,079 |
| 2024-11-06 | 0.770 | 0.780 | 0.770 | 0.770 | 0.770 | 5,351,008 |
| 2024-11-05 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 3,672,197 |
| 2024-11-04 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 2,083,347 |
| 2024-11-03 | 0.760 | 0.770 | 0.760 | 0.760 | 0.760 | 2,647,647 |
| 2024-10-31 | 0.760 | 0.770 | 0.760 | 0.760 | 0.760 | 3,186,484 |
| 2024-10-30 | 0.750 | 0.770 | 0.750 | 0.760 | 0.760 | 3,630,271 |
| 2024-10-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2,391,960 |
| 2024-10-28 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 4,016,508 |
| 2024-10-27 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 4,312,451 |
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.