Atlas For Investment and Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.750	0.750	0.740	0.740	0.740	3,265,096
2024-10-23	0.740	0.750	0.740	0.750	0.750	3,296,165
2024-10-22	0.750	0.750	0.740	0.740	0.740	4,586,081
2024-10-21	0.740	0.750	0.740	0.750	0.750	3,191,952
2024-10-20	0.740	0.750	0.730	0.740	0.740	7,759,670
2024-10-17	0.750	0.760	0.740	0.740	0.740	6,146,939
2024-10-16	0.750	0.770	0.750	0.750	0.750	6,243,931
2024-10-15	0.740	0.750	0.740	0.750	0.750	6,031,708
2024-10-14	0.740	0.770	0.740	0.740	0.740	16,856,897
2024-10-13	0.740	0.760	0.730	0.740	0.740	11,776,915
2024-10-10	0.730	0.740	0.720	0.740	0.740	5,231,811
2024-10-09	0.720	0.800	0.720	0.730	0.730	3,398,153
2024-10-08	0.730	0.730	0.720	0.720	0.720	10,861,562
2024-10-07	0.730	0.740	0.720	0.730	0.730	4,103,129
2024-10-03	0.720	0.740	0.720	0.730	0.730	9,154,832
2024-10-02	0.730	0.730	0.720	0.720	0.720	4,051,512
2024-10-01	0.740	0.740	0.720	0.730	0.730	11,476,851
2024-09-30	0.740	0.750	0.730	0.740	0.740	4,931,490
2024-09-29	0.740	0.750	0.740	0.740	0.740	4,590,371
2024-09-26	0.760	0.770	0.740	0.740	0.740	22,759,609
2024-09-25	0.730	0.760	0.730	0.760	0.760	26,207,451
2024-09-24	0.710	0.750	0.700	0.730	0.730	9,358,904
2024-09-23	0.710	0.720	0.690	0.710	0.710	13,996,260
2024-09-22	0.700	0.710	0.700	0.710	0.710	12,398,474
2024-09-19	0.720	0.720	0.700	0.700	0.700	6,051,356
2024-09-18	0.690	0.740	0.680	0.720	0.720	19,400,274
2024-09-17	0.700	0.700	0.680	0.690	0.690	12,115,050
2024-09-16	0.680	0.700	0.680	0.700	0.700	9,010,956
2024-09-12	0.670	0.690	0.650	0.680	0.680	7,736,391
2024-09-11	0.670	0.690	0.640	0.670	0.670	16,335,930
2024-09-10	0.640	0.710	0.550	0.670	0.670	39,914,073
2024-09-09	0.600	0.640	0.600	0.640	0.640	21,810,541
2024-09-08	0.600	0.620	0.590	0.600	0.600	8,827,604
2024-09-05	0.600	0.620	0.600	0.600	0.600	7,597,265
2024-09-04	0.590	0.610	0.570	0.600	0.600	18,467,254
2024-09-03	0.610	0.620	0.580	0.590	0.590	16,754,524
2024-09-02	0.600	0.640	0.600	0.610	0.610	23,888,263
2024-09-01	0.620	0.620	0.600	0.600	0.600	7,557,145
2024-08-29	0.620	0.630	0.610	0.620	0.620	11,476,960
2024-08-28	0.620	0.630	0.610	0.620	0.620	13,896,103
2024-08-27	0.590	0.630	0.590	0.620	0.620	28,495,400
2024-08-26	0.580	0.620	0.580	0.590	0.590	47,777,940
2024-08-25	0.570	0.580	0.560	0.580	0.580	5,393,660
2024-08-22	0.580	0.590	0.550	0.570	0.570	21,538,815
2024-08-21	0.580	0.610	0.580	0.580	0.580	32,815,335
2024-08-20	0.530	0.610	0.530	0.580	0.580	51,577,635
2024-08-19	0.540	0.550	0.530	0.530	0.530	25,291,618
2024-08-18	0.520	0.540	0.520	0.540	0.540	10,972,274
2024-08-15	0.540	0.550	0.510	0.520	0.520	22,640,481
2024-08-14	0.520	0.540	0.520	0.540	0.540	14,935,272
2024-08-13	0.510	0.530	0.500	0.520	0.520	31,171,810
2024-08-12	0.510	0.520	0.510	0.510	0.510	18,833,692
2024-08-11	0.510	0.520	0.500	0.510	0.510	14,308,293
2024-08-08	0.500	0.520	0.500	0.510	0.510	48,495,426
2024-08-07	0.480	0.500	0.470	0.500	0.500	20,679,826
2024-08-06	0.450	0.490	0.450	0.480	0.480	34,762,536
2024-08-05	0.460	0.460	0.400	0.450	0.450	20,020,031
2024-08-04	0.460	0.470	0.440	0.460	0.460	11,803,193
2024-08-01	0.470	0.480	0.460	0.460	0.460	6,600,751
2024-07-31	0.470	0.470	0.470	0.470	0.470	4,409,462

← NewerPage 9 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.