Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 1.830
-0.020 (-1.08%)
At close: Jun 4, 2026
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 20,761,160 |
| Jun 3, 2026 | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | 4.52% | 38,543,330 |
| Jun 2, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | - | 11,644,930 |
| Jun 1, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 5,957,531 |
| May 25, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 5,143,419 |
| May 24, 2026 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 4,054,082 |
| May 21, 2026 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 3,271,830 |
| May 20, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 6,895,711 |
| May 19, 2026 | 1.74 | 1.83 | 1.75 | 1.79 | 1.79 | 2.87% | 10,952,020 |
| May 18, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 15,418,540 |
| May 17, 2026 | 1.87 | 1.90 | 1.81 | 1.83 | 1.83 | -2.14% | 18,262,870 |
| May 14, 2026 | 1.92 | 1.97 | 1.86 | 1.87 | 1.87 | -2.60% | 31,729,710 |
| May 13, 2026 | 1.81 | 1.93 | 1.79 | 1.92 | 1.92 | 6.08% | 39,258,450 |
| May 12, 2026 | 1.69 | 1.82 | 1.68 | 1.81 | 1.81 | 7.10% | 41,568,430 |
| May 11, 2026 | 1.71 | 1.70 | 1.65 | 1.69 | 1.69 | -1.17% | 26,360,280 |
| May 10, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 13,101,990 |
| May 6, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 4,628,015 |
| May 5, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | - | 5,786,213 |
| May 4, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 6,111,993 |
| May 3, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | - | 7,553,392 |
| Apr 30, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 5,570,864 |
| Apr 29, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 9,182,030 |
| Apr 28, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 5,763,772 |
| Apr 27, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | - | 10,800,590 |
| Apr 26, 2026 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 2.22% | 36,375,210 |
| Apr 23, 2026 | 1.77 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 8,197,287 |
| Apr 22, 2026 | 1.75 | 1.80 | 1.69 | 1.77 | 1.77 | 1.14% | 14,179,970 |
| Apr 21, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 7,326,265 |
| Apr 20, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 1.78% | 8,716,111 |
| Apr 19, 2026 | 1.68 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 4,451,694 |
| Apr 16, 2026 | 1.63 | 1.75 | 1.61 | 1.68 | 1.68 | 3.07% | 22,940,900 |
| Apr 15, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 6,982,071 |
| Apr 14, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 6,469,962 |
| Apr 9, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 3,165,058 |
| Apr 8, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 3,570,569 |
| Apr 7, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 2,244,329 |
| Apr 6, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -2.34% | 6,592,767 |
| Apr 5, 2026 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 3.64% | 7,690,158 |
| Apr 2, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,409,182 |
| Apr 1, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 1,397,695 |
| Mar 31, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 4,785,589 |
| Mar 30, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 2,771,148 |
| Mar 29, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -2.98% | 3,287,794 |
| Mar 26, 2026 | 1.66 | 1.69 | 1.61 | 1.68 | 1.68 | 1.20% | 3,926,288 |
| Mar 25, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 2,424,126 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 2,079,001 |
| Mar 18, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 1,358,766 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 2,305,611 |
| Mar 16, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 1,821,335 |
| Mar 15, 2026 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | - | 1,612,294 |