Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 1.870
-0.010 (-0.53%)
At close: Sep 30, 2025
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.80 | 1.98 | 1.78 | 1.89 | 1.89 | 5.00% | 15,723,670 |
| Sep 21, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | - | 1,646,228 |
| Sep 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,427,159 |
| Sep 17, 2025 | 1.81 | 1.84 | 1.75 | 1.78 | 1.78 | -1.66% | 2,376,932 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.79 | 1.81 | 1.81 | -4.74% | 2,636,927 |
| Sep 15, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 3,794,959 |
| Sep 14, 2025 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | - | 1,104,912 |
| Sep 11, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 1,080,454 |
| Sep 10, 2025 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 2,851,583 |
| 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 |