Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 2.950
+0.050 (1.72%)
At close: Dec 22, 2025
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.95 | 3.04 | 2.92 | 2.99 | 2.99 | 1.36% | 4,894,733 |
| Dec 22, 2025 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | 1.72% | 3,818,466 |
| Dec 21, 2025 | 2.89 | 2.95 | 2.86 | 2.90 | 2.90 | 0.35% | 2,692,497 |
| Dec 18, 2025 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -1.03% | 1,564,319 |
| Dec 17, 2025 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | 1.74% | 1,954,647 |
| Dec 16, 2025 | 2.90 | 2.93 | 2.85 | 2.87 | 2.87 | -1.03% | 6,999,272 |
| Dec 15, 2025 | 2.98 | 3.10 | 2.90 | 2.90 | 2.90 | -2.68% | 11,934,680 |
| Dec 14, 2025 | 2.97 | 3.05 | 2.92 | 2.98 | 2.98 | 0.34% | 8,379,494 |
| Dec 11, 2025 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 0.68% | 8,891,260 |
| Dec 10, 2025 | 2.91 | 2.97 | 2.91 | 2.95 | 2.95 | 1.37% | 6,252,036 |
| Dec 9, 2025 | 2.89 | 2.96 | 2.90 | 2.91 | 2.91 | 0.69% | 7,278,187 |
| Dec 8, 2025 | 3.00 | 3.02 | 2.83 | 2.89 | 2.89 | -3.67% | 11,393,910 |
| Dec 7, 2025 | 2.89 | 3.10 | 2.87 | 3.00 | 3.00 | 3.81% | 18,269,740 |
| Dec 4, 2025 | 2.69 | 2.90 | 2.69 | 2.89 | 2.89 | 7.43% | 14,647,090 |
| Dec 3, 2025 | 2.61 | 2.73 | 2.58 | 2.69 | 2.69 | 3.07% | 6,091,557 |
| 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 |