Skip to main content
Atlas for Investment & Food Industries (EGX:ALRA)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.690
+0.080 (3.07%)
At close: Dec 3, 2025

EGX:ALRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.692.902.692.892.897.43%14,647,090
Dec 3, 20252.612.732.582.692.693.07%6,091,557
Dec 2, 20252.582.642.542.612.611.16%3,647,447
Dec 1, 20252.502.622.482.582.583.20%15,213,270
Nov 30, 20252.302.552.262.502.508.70%21,318,390
Nov 27, 20252.252.322.242.302.302.22%4,320,661
Nov 26, 20252.302.352.252.252.25-2.17%3,716,911
Nov 25, 20252.282.322.262.302.300.88%2,229,288
Nov 24, 20252.302.322.262.282.28-0.87%7,564,701
Nov 23, 20252.312.382.302.302.30-0.43%5,193,038
Nov 20, 20252.302.332.272.312.310.43%7,094,081
Nov 19, 20252.102.312.142.302.309.52%25,623,830
Nov 18, 20252.032.192.022.102.103.45%27,286,320
Nov 17, 20252.052.072.022.032.03-0.98%2,596,272
Nov 16, 20252.022.102.002.052.051.49%7,358,851
Nov 13, 20251.872.101.862.022.028.02%24,390,770
Nov 12, 20251.851.891.831.871.871.08%3,043,702
Nov 11, 20251.871.891.841.851.85-1.07%845,028
Nov 10, 20251.891.901.861.871.87-1.06%857,101
Nov 9, 20251.851.911.851.891.892.16%2,110,622
Nov 6, 20251.891.911.851.851.85-2.12%3,393,878
Nov 5, 20251.881.901.871.891.890.53%1,142,110
Nov 4, 20251.901.931.861.881.88-1.05%1,134,331
Nov 3, 20251.931.951.901.901.90-1.55%1,636,484
Nov 2, 20251.881.951.891.931.932.66%4,072,532
Oct 30, 20251.841.951.821.881.882.17%9,819,145
Oct 29, 20251.851.881.841.841.84-0.54%1,616,988
Oct 28, 20251.821.881.811.851.851.65%3,429,850
Oct 27, 20251.841.851.821.821.82-1.09%1,579,610
Oct 26, 20251.801.841.801.841.842.22%1,896,726
Oct 23, 20251.821.831.801.801.80-1.10%2,032,224
Oct 22, 20251.831.841.801.821.82-0.55%1,906,988
Oct 21, 20251.821.851.781.831.830.55%7,179,266
Oct 20, 20251.821.851.811.821.82-2,776,811
Oct 19, 20251.831.851.811.821.82-0.55%2,974,430
Oct 16, 20251.831.871.821.831.83-2,085,527
Oct 15, 20251.841.871.811.831.83-0.54%921,368
Oct 14, 20251.881.901.841.841.84-2.13%1,947,576
Oct 13, 20251.851.901.851.881.881.62%1,434,542
Oct 12, 20251.911.921.851.851.85-3.14%2,546,837
Oct 8, 20251.801.911.771.911.916.11%13,208,020
Oct 7, 20251.791.861.801.801.800.56%4,817,505
Oct 6, 20251.801.831.791.791.79-0.56%2,416,298
Oct 5, 20251.811.851.801.801.80-0.55%1,712,145
Oct 2, 20251.821.881.811.811.81-0.55%1,864,613
Oct 1, 20251.871.901.821.821.82-2.67%1,613,052
Sep 30, 20251.881.921.871.871.87-0.53%4,882,865
Sep 29, 20251.861.901.851.881.881.08%2,275,646
Sep 28, 20251.901.931.851.861.86-2.11%2,544,122
Sep 25, 20251.911.921.871.901.90-0.52%5,009,237
Sep 24, 20251.871.961.871.911.912.14%26,822,760
Sep 23, 20251.891.941.871.871.87-1.06%5,206,240
Sep 22, 20251.801.981.781.891.895.00%15,723,670
Sep 21, 20251.801.841.751.801.80-1,646,228
Sep 18, 20251.781.811.771.801.801.12%1,427,159
Sep 17, 20251.811.841.751.781.78-1.66%2,376,932
Sep 16, 20251.901.911.791.811.81-4.74%2,636,927
Sep 15, 20251.931.941.891.901.90-1.55%3,794,959
Sep 14, 20251.931.971.921.931.93-1,104,912
Sep 11, 20251.941.981.931.931.93-0.52%1,080,454
Sep 10, 20251.971.971.911.941.94-1.52%2,851,583
Sep 9, 20251.912.021.901.971.973.14%10,104,130
Sep 8, 20251.931.961.901.911.91-1.04%2,042,205
Sep 7, 20251.951.991.931.931.93-1.03%1,750,954
Sep 3, 20252.002.021.941.951.95-2.50%3,342,081
Sep 2, 20252.012.052.002.002.00-0.50%2,966,813
Sep 1, 20251.972.101.942.012.012.03%5,144,065
Aug 31, 20252.022.041.971.971.97-2.48%3,784,468
Aug 28, 20252.062.072.002.022.02-1.94%3,936,984
Aug 27, 20252.042.072.002.062.060.98%2,989,230
Aug 26, 20252.052.071.842.042.04-0.49%2,234,391
Aug 25, 20252.082.102.052.052.05-1.44%2,558,113
Aug 24, 20252.112.152.062.082.08-1.42%6,497,735
Aug 21, 20252.052.152.042.112.112.93%8,500,208
Aug 20, 20252.072.102.042.052.05-0.97%1,779,606
Aug 19, 20252.062.102.062.072.070.49%4,788,947
Aug 18, 20252.102.102.062.062.06-1.90%6,184,836
Aug 17, 20252.172.192.082.102.10-3.23%8,703,407
Aug 14, 20252.252.262.162.172.17-3.56%8,633,841
Aug 13, 20252.152.262.132.252.254.65%11,834,390
Aug 12, 20252.162.182.142.152.15-0.46%1,181,147
Aug 11, 20252.172.192.142.162.16-0.46%3,591,197
Aug 10, 20252.172.232.162.172.17-2,355,819
Aug 7, 20252.182.192.102.172.17-0.46%4,395,874
Aug 6, 20252.222.262.172.182.18-1.80%4,358,056
Aug 5, 20252.252.282.212.222.22-1.33%3,071,688
Aug 4, 20252.272.312.242.252.25-0.88%4,016,949
Aug 3, 20252.322.332.262.272.27-2.16%3,232,622
Jul 31, 20252.212.322.222.322.324.98%3,683,477
Jul 30, 20252.382.392.172.212.21-7.14%4,588,638
Jul 29, 20252.192.392.202.382.388.68%22,449,420
Jul 28, 20252.052.202.072.192.196.83%30,523,600
Jul 27, 20252.062.092.052.052.05-0.49%2,132,754
Jul 23, 20252.092.122.062.062.06-1.44%2,070,725
Jul 22, 20252.142.142.092.092.09-2.34%4,767,431
Jul 21, 20252.102.182.102.142.141.90%9,502,113
Jul 20, 20252.132.142.082.102.10-1.41%2,887,037
Jul 17, 20252.072.172.072.132.132.90%8,744,081
Jul 16, 20252.092.122.062.072.07-0.96%5,165,693
Jul 15, 20252.102.132.082.092.09-0.48%5,753,207