Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 1.860
+0.060 (3.33%)
At close: Feb 23, 2026
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -3.05% | 2,149,958 |
| Feb 18, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | - | 6,163,836 |
| Feb 17, 2026 | 2.00 | 2.02 | 1.94 | 1.97 | 1.97 | -1.50% | 7,622,991 |
| Feb 16, 2026 | 2.01 | 2.06 | 1.99 | 2.00 | 2.00 | -0.50% | 6,558,352 |
| Feb 15, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.90% | 9,376,844 |
| Feb 12, 2026 | 1.99 | 2.08 | 1.98 | 2.07 | 2.07 | 4.02% | 6,164,257 |
| Feb 11, 2026 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 3,333,996 |
| Feb 10, 2026 | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 9,210,732 |
| Feb 9, 2026 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 7,848,146 |
| Feb 8, 2026 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -0.99% | 7,456,894 |
| Feb 5, 2026 | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 7,137,135 |
| Feb 4, 2026 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | 0.49% | 6,917,390 |
| Feb 3, 2026 | 1.99 | 2.07 | 1.95 | 2.03 | 2.03 | 2.01% | 16,632,550 |
| Feb 2, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 7,230,670 |
| Feb 1, 2026 | 1.99 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 3,205,627 |
| Jan 28, 2026 | 2.07 | 2.14 | 1.96 | 1.99 | 1.99 | -3.86% | 9,718,534 |
| Jan 27, 2026 | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 5,350,182 |
| Jan 26, 2026 | 2.14 | 2.17 | 2.08 | 2.12 | 2.12 | -0.93% | 8,069,231 |
| Jan 25, 2026 | 2.25 | 2.27 | 2.12 | 2.14 | 2.14 | -4.89% | 29,705,610 |
| Jan 22, 2026 | 2.38 | 2.46 | 2.25 | 2.25 | 2.25 | -5.46% | 84,235,070 |
| Jan 21, 2026 | 2.21 | 2.40 | 2.27 | 2.38 | 2.38 | 7.69% | 43,423,870 |
| Jan 20, 2026 | 2.11 | 2.25 | 2.11 | 2.21 | 2.21 | 4.74% | 19,398,270 |
| Jan 19, 2026 | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | - | 8,923,824 |
| Jan 18, 2026 | 2.09 | 2.15 | 2.10 | 2.11 | 2.11 | 0.96% | 5,969,643 |
| Jan 15, 2026 | 2.13 | 2.15 | 2.07 | 2.09 | 2.09 | -1.88% | 8,821,729 |
| Jan 14, 2026 | 2.03 | 2.18 | 2.03 | 2.13 | 2.13 | 4.93% | 22,848,550 |
| Jan 13, 2026 | 2.09 | 2.11 | 2.03 | 2.03 | 2.03 | -2.87% | 5,646,591 |
| Jan 12, 2026 | 2.06 | 2.15 | 2.07 | 2.09 | 2.09 | 1.46% | 11,075,950 |
| Jan 11, 2026 | 2.10 | 2.10 | 1.94 | 2.06 | 2.06 | -1.90% | 12,533,270 |
| Jan 8, 2026 | 2.25 | 2.25 | 2.08 | 2.10 | 2.10 | -6.67% | 15,418,240 |
| Jan 6, 2026 | 2.06 | 2.28 | 2.09 | 2.25 | 2.25 | 9.22% | 37,593,040 |
| Jan 5, 2026 | 2.02 | 2.23 | 2.04 | 2.06 | 2.06 | -41.14% | 19,312,130 |
| Jan 4, 2026 | 3.58 | 3.56 | 3.36 | 3.50 | 2.02 | -2.23% | 12,875,500 |
| Dec 31, 2025 | 3.39 | 3.64 | 3.41 | 3.58 | 2.07 | 5.60% | 12,708,740 |
| Dec 30, 2025 | 3.40 | 3.43 | 3.36 | 3.39 | 1.96 | -0.29% | 5,871,785 |
| Dec 29, 2025 | 3.24 | 3.49 | 3.23 | 3.40 | 1.97 | 4.94% | 19,129,370 |
| Dec 28, 2025 | 3.22 | 3.25 | 3.18 | 3.24 | 1.87 | 0.62% | 5,518,276 |
| Dec 25, 2025 | 3.23 | 3.30 | 3.21 | 3.22 | 1.86 | -0.31% | 10,399,060 |
| Dec 24, 2025 | 2.99 | 3.24 | 3.07 | 3.23 | 1.87 | 8.03% | 16,984,150 |
| Dec 23, 2025 | 2.95 | 3.04 | 2.92 | 2.99 | 1.73 | 1.36% | 4,894,733 |
| Dec 22, 2025 | 2.90 | 2.96 | 2.88 | 2.95 | 1.71 | 1.72% | 3,818,466 |
| Dec 21, 2025 | 2.89 | 2.95 | 2.86 | 2.90 | 1.68 | 0.35% | 2,692,497 |
| Dec 18, 2025 | 2.92 | 2.95 | 2.87 | 2.89 | 1.67 | -1.03% | 1,564,319 |
| Dec 17, 2025 | 2.87 | 2.95 | 2.84 | 2.92 | 1.69 | 1.74% | 1,954,647 |
| Dec 16, 2025 | 2.90 | 2.93 | 2.85 | 2.87 | 1.66 | -1.03% | 6,999,272 |
| Dec 15, 2025 | 2.98 | 3.10 | 2.90 | 2.90 | 1.68 | -2.68% | 11,934,680 |
| Dec 14, 2025 | 2.97 | 3.05 | 2.92 | 2.98 | 1.72 | 0.34% | 8,379,494 |
| Dec 11, 2025 | 2.95 | 2.98 | 2.92 | 2.97 | 1.72 | 0.68% | 8,891,260 |
| Dec 10, 2025 | 2.91 | 2.97 | 2.91 | 2.95 | 1.71 | 1.37% | 6,252,036 |
| Dec 9, 2025 | 2.89 | 2.96 | 2.90 | 2.91 | 1.68 | 0.69% | 7,278,187 |