Atlas for Investment & Food Industries (EGX:ALRA)
Egypt · Delayed Price · Currency is EGP 1.800
+0.030 (1.69%)
At close: Apr 23, 2026
EGX:ALRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 2,201,530 |
| Mar 11, 2026 | 1.75 | 1.82 | 1.76 | 1.77 | 1.77 | 1.14% | 5,335,843 |
| Mar 10, 2026 | 1.69 | 1.82 | 1.68 | 1.75 | 1.75 | 3.55% | 4,038,225 |
| Mar 9, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 1,377,990 |
| Mar 8, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 1,372,072 |
| Mar 5, 2026 | 1.68 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 2,609,174 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 1,390,859 |
| Mar 3, 2026 | 1.73 | 1.75 | 1.63 | 1.68 | 1.68 | -2.89% | 4,073,572 |
| Mar 2, 2026 | 1.58 | 1.77 | 1.55 | 1.73 | 1.73 | 9.49% | 8,957,163 |
| Mar 1, 2026 | 1.66 | 1.60 | 1.45 | 1.58 | 1.58 | -4.82% | 2,643,469 |
| Feb 26, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | - | 2,328,671 |
| Feb 25, 2026 | 1.78 | 1.79 | 1.65 | 1.66 | 1.66 | -6.74% | 3,940,644 |
| Feb 24, 2026 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | -4.30% | 5,768,837 |
| Feb 23, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 1,512,336 |
| Feb 22, 2026 | 1.91 | 1.90 | 1.60 | 1.80 | 1.80 | -5.76% | 4,826,993 |
| 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 |