Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 2.610
+0.030 (1.16%)
At close: Dec 2, 2025
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.58 | 2.64 | 2.54 | 2.61 | 2.61 | 1.16% | 3,647,447 |
| Dec 1, 2025 | 2.50 | 2.62 | 2.48 | 2.58 | 2.58 | 3.20% | 15,213,270 |
| Nov 30, 2025 | 2.30 | 2.55 | 2.26 | 2.50 | 2.50 | 8.70% | 21,318,390 |
| Nov 27, 2025 | 2.25 | 2.32 | 2.24 | 2.30 | 2.30 | 2.22% | 4,320,661 |
| Nov 26, 2025 | 2.30 | 2.35 | 2.25 | 2.25 | 2.25 | -2.17% | 3,716,911 |
| Nov 25, 2025 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | 0.88% | 2,229,288 |
| Nov 24, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 7,564,701 |
| Nov 23, 2025 | 2.31 | 2.38 | 2.30 | 2.30 | 2.30 | -0.43% | 5,193,038 |
| Nov 20, 2025 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | 0.43% | 7,094,081 |
| Nov 19, 2025 | 2.10 | 2.31 | 2.14 | 2.30 | 2.30 | 9.52% | 25,623,830 |
| Nov 18, 2025 | 2.03 | 2.19 | 2.02 | 2.10 | 2.10 | 3.45% | 27,286,320 |
| Nov 17, 2025 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.98% | 2,596,272 |
| Nov 16, 2025 | 2.02 | 2.10 | 2.00 | 2.05 | 2.05 | 1.49% | 7,358,851 |
| Nov 13, 2025 | 1.87 | 2.10 | 1.86 | 2.02 | 2.02 | 8.02% | 24,390,770 |
| Nov 12, 2025 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | 1.08% | 3,043,702 |
| Nov 11, 2025 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 845,028 |
| Nov 10, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 857,101 |
| Nov 9, 2025 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 2,110,622 |
| Nov 6, 2025 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 3,393,878 |
| Nov 5, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 1,142,110 |
| Nov 4, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 1,134,331 |
| Nov 3, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 1,636,484 |
| Nov 2, 2025 | 1.88 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 4,072,532 |
| Oct 30, 2025 | 1.84 | 1.95 | 1.82 | 1.88 | 1.88 | 2.17% | 9,819,145 |
| Oct 29, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 1,616,988 |
| Oct 28, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 3,429,850 |
| Oct 27, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 1,579,610 |
| Oct 26, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 1,896,726 |
| Oct 23, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 2,032,224 |
| Oct 22, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 1,906,988 |
| Oct 21, 2025 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 7,179,266 |
| Oct 20, 2025 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | - | 2,776,811 |
| Oct 19, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 2,974,430 |
| Oct 16, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | - | 2,085,527 |
| Oct 15, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 921,368 |
| Oct 14, 2025 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -2.13% | 1,947,576 |
| Oct 13, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 1,434,542 |
| Oct 12, 2025 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 2,546,837 |
| Oct 8, 2025 | 1.80 | 1.91 | 1.77 | 1.91 | 1.91 | 6.11% | 13,208,020 |
| Oct 7, 2025 | 1.79 | 1.86 | 1.80 | 1.80 | 1.80 | 0.56% | 4,817,505 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,416,298 |
| Oct 5, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 1,712,145 |
| Oct 2, 2025 | 1.82 | 1.88 | 1.81 | 1.81 | 1.81 | -0.55% | 1,864,613 |
| Oct 1, 2025 | 1.87 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 1,613,052 |
| Sep 30, 2025 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -0.53% | 4,882,865 |
| Sep 29, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 2,275,646 |
| Sep 28, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 2,544,122 |
| Sep 25, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 5,009,237 |
| Sep 24, 2025 | 1.87 | 1.96 | 1.87 | 1.91 | 1.91 | 2.14% | 26,822,760 |
| Sep 23, 2025 | 1.89 | 1.94 | 1.87 | 1.87 | 1.87 | -1.06% | 5,206,240 |