Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 1.910
-0.020 (-1.04%)
At close: Sep 8, 2025
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.91 | 2.02 | 1.90 | 1.97 | 1.97 | 3.14% | 10,104,130 |
| Sep 8, 2025 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 2,042,205 |
| Sep 7, 2025 | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | -1.03% | 1,750,954 |
| Sep 3, 2025 | 2.00 | 2.02 | 1.94 | 1.95 | 1.95 | -2.50% | 3,342,081 |
| Sep 2, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 2,966,813 |
| Sep 1, 2025 | 1.97 | 2.10 | 1.94 | 2.01 | 2.01 | 2.03% | 5,144,065 |
| Aug 31, 2025 | 2.02 | 2.04 | 1.97 | 1.97 | 1.97 | -2.48% | 3,784,468 |
| Aug 28, 2025 | 2.06 | 2.07 | 2.00 | 2.02 | 2.02 | -1.94% | 3,936,984 |
| Aug 27, 2025 | 2.04 | 2.07 | 2.00 | 2.06 | 2.06 | 0.98% | 2,989,230 |
| Aug 26, 2025 | 2.05 | 2.07 | 1.84 | 2.04 | 2.04 | -0.49% | 2,234,391 |
| Aug 25, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 2,558,113 |
| Aug 24, 2025 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -1.42% | 6,497,735 |
| Aug 21, 2025 | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | 2.93% | 8,500,208 |
| Aug 20, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 1,779,606 |
| Aug 19, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 4,788,947 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 6,184,836 |
| Aug 17, 2025 | 2.17 | 2.19 | 2.08 | 2.10 | 2.10 | -3.23% | 8,703,407 |
| Aug 14, 2025 | 2.25 | 2.26 | 2.16 | 2.17 | 2.17 | -3.56% | 8,633,841 |
| Aug 13, 2025 | 2.15 | 2.26 | 2.13 | 2.25 | 2.25 | 4.65% | 11,834,390 |
| Aug 12, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 1,181,147 |
| Aug 11, 2025 | 2.17 | 2.19 | 2.14 | 2.16 | 2.16 | -0.46% | 3,591,197 |
| Aug 10, 2025 | 2.17 | 2.23 | 2.16 | 2.17 | 2.17 | - | 2,355,819 |
| Aug 7, 2025 | 2.18 | 2.19 | 2.10 | 2.17 | 2.17 | -0.46% | 4,395,874 |
| Aug 6, 2025 | 2.22 | 2.26 | 2.17 | 2.18 | 2.18 | -1.80% | 4,358,056 |
| Aug 5, 2025 | 2.25 | 2.28 | 2.21 | 2.22 | 2.22 | -1.33% | 3,071,688 |
| Aug 4, 2025 | 2.27 | 2.31 | 2.24 | 2.25 | 2.25 | -0.88% | 4,016,949 |
| Aug 3, 2025 | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | -2.16% | 3,232,622 |
| Jul 31, 2025 | 2.21 | 2.32 | 2.22 | 2.32 | 2.32 | 4.98% | 3,683,477 |
| Jul 30, 2025 | 2.38 | 2.39 | 2.17 | 2.21 | 2.21 | -7.14% | 4,588,638 |
| Jul 29, 2025 | 2.19 | 2.39 | 2.20 | 2.38 | 2.38 | 8.68% | 22,449,420 |
| Jul 28, 2025 | 2.05 | 2.20 | 2.07 | 2.19 | 2.19 | 6.83% | 30,523,600 |
| Jul 27, 2025 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 2,132,754 |
| Jul 23, 2025 | 2.09 | 2.12 | 2.06 | 2.06 | 2.06 | -1.44% | 2,070,725 |
| Jul 22, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 4,767,431 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.10 | 2.14 | 2.14 | 1.90% | 9,502,113 |
| Jul 20, 2025 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | -1.41% | 2,887,037 |
| Jul 17, 2025 | 2.07 | 2.17 | 2.07 | 2.13 | 2.13 | 2.90% | 8,744,081 |
| Jul 16, 2025 | 2.09 | 2.12 | 2.06 | 2.07 | 2.07 | -0.96% | 5,165,693 |
| Jul 15, 2025 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | -0.48% | 5,753,207 |
| Jul 14, 2025 | 1.99 | 2.11 | 1.98 | 2.10 | 2.10 | 5.53% | 8,628,387 |
| Jul 13, 2025 | 1.95 | 2.03 | 1.96 | 1.99 | 1.99 | 2.05% | 7,070,043 |
| Jul 10, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 3,970,537 |
| Jul 9, 2025 | 1.95 | 1.98 | 1.88 | 1.97 | 1.97 | 1.03% | 5,051,008 |
| Jul 7, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 1,770,387 |
| Jul 6, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 1,402,490 |
| Jul 2, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 3,775,422 |
| Jul 1, 2025 | 2.04 | 2.02 | 1.92 | 1.93 | 1.93 | -5.39% | 10,624,160 |
| Jun 30, 2025 | 1.89 | 2.04 | 1.91 | 2.04 | 2.04 | 7.94% | 15,809,180 |
| Jun 29, 2025 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | - | 5,191,858 |
| Jun 25, 2025 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 3.28% | 11,641,630 |