Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 2.250
-0.020 (-0.88%)
At close: Aug 4, 2025
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.80 | 1.87 | 1.82 | 1.83 | 1.83 | 1.67% | 3,956,510 |
| Jun 23, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 3,780,692 |
| Jun 22, 2025 | 1.79 | 1.80 | 1.72 | 1.76 | 1.76 | -1.68% | 4,205,879 |
| Jun 19, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 2.29% | 1,244,195 |
| Jun 18, 2025 | 1.80 | 1.79 | 1.71 | 1.75 | 1.75 | -2.78% | 1,297,359 |
| Jun 17, 2025 | 1.81 | 1.83 | 1.72 | 1.80 | 1.80 | -0.55% | 8,545,856 |
| Jun 16, 2025 | 1.81 | 1.86 | 1.78 | 1.81 | 1.81 | - | 2,471,406 |
| Jun 15, 2025 | 1.94 | 1.90 | 1.66 | 1.81 | 1.81 | -6.70% | 3,929,817 |
| Jun 12, 2025 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.51% | 7,854,247 |
| Jun 11, 2025 | 1.91 | 1.96 | 1.88 | 1.95 | 1.95 | 2.09% | 4,163,813 |
| Jun 10, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 6,092,129 |
| Jun 4, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.23% | 11,024,260 |
| Jun 3, 2025 | 1.84 | 1.89 | 1.85 | 1.86 | 1.86 | 1.09% | 6,484,557 |
| Jun 2, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 2,926,991 |
| Jun 1, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 3,448,475 |
| May 29, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 2,006,274 |
| May 28, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 2,330,768 |
| May 27, 2025 | 1.81 | 1.86 | 1.82 | 1.83 | 1.83 | 1.10% | 3,767,439 |
| May 26, 2025 | 1.79 | 1.86 | 1.78 | 1.81 | 1.81 | 1.12% | 9,092,725 |
| May 25, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,564,946 |
| May 22, 2025 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 2,192,518 |
| May 21, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.67% | 3,365,729 |
| May 20, 2025 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 2.75% | 7,407,493 |
| May 19, 2025 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 5,856,613 |