Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.800 | 3.840 | 3.790 | 3.800 | 2.167 | 271,092 |
| 2024-07-29 | 3.830 | 3.870 | 3.800 | 3.800 | 2.167 | 356,159 |
| 2024-07-28 | 3.840 | 3.900 | 3.800 | 3.830 | 2.184 | 152,984 |
| 2024-07-24 | 3.840 | 3.920 | 3.830 | 3.840 | 2.190 | 791,933 |
| 2024-07-23 | 3.840 | 3.860 | 3.830 | 3.840 | 2.190 | 236,098 |
| 2024-07-22 | 3.830 | 3.910 | 3.800 | 3.840 | 2.190 | 678,296 |
| 2024-07-21 | 3.840 | 3.870 | 3.790 | 3.830 | 2.184 | 613,134 |
| 2024-07-18 | 3.730 | 3.860 | 3.730 | 3.840 | 2.190 | 1,226,338 |
| 2024-07-17 | 3.660 | 3.750 | 3.660 | 3.730 | 2.127 | 636,952 |
| 2024-07-16 | 3.660 | 3.700 | 3.650 | 3.660 | 2.087 | 497,797 |
| 2024-07-15 | 3.710 | 3.750 | 3.650 | 3.660 | 2.087 | 725,532 |
| 2024-07-14 | 3.760 | 3.790 | 3.700 | 3.710 | 2.115 | 329,035 |
| 2024-07-10 | 3.790 | 3.850 | 3.750 | 3.760 | 2.144 | 256,145 |
| 2024-07-09 | 3.840 | 3.870 | 3.770 | 3.790 | 2.161 | 884,090 |
| 2024-07-08 | 3.900 | 3.970 | 3.830 | 3.840 | 2.190 | 1,427,730 |
| 2024-07-07 | 3.830 | 4.040 | 3.830 | 3.900 | 2.224 | 949,261 |
| 2024-07-04 | 3.870 | 3.900 | 3.820 | 3.830 | 2.184 | 667,486 |
| 2024-07-03 | 3.870 | 3.920 | 3.840 | 3.870 | 2.207 | 517,796 |
| 2024-07-02 | 3.900 | 4.000 | 3.840 | 3.870 | 2.207 | 1,074,460 |
| 2024-07-01 | 3.900 | 4.150 | 3.890 | 3.900 | 2.224 | 1,444,126 |
| 2024-06-27 | 3.720 | 4.150 | 3.680 | 3.900 | 2.224 | 3,961,502 |
| 2024-06-26 | 3.690 | 3.790 | 3.630 | 3.720 | 2.121 | 920,882 |
| 2024-06-25 | 3.710 | 3.730 | 3.640 | 3.690 | 2.104 | 200,170 |
| 2024-06-24 | 3.800 | 3.800 | 3.680 | 3.710 | 2.115 | 776,267 |
| 2024-06-23 | 3.740 | 3.800 | 3.700 | 3.800 | 2.167 | 413,675 |
| 2024-06-13 | 3.980 | 3.980 | 3.660 | 3.740 | 2.133 | 300,185 |
| 2024-06-12 | 3.990 | 4.020 | 3.940 | 3.980 | 2.086 | 594,846 |
| 2024-06-11 | 3.940 | 4.000 | 3.930 | 3.990 | 2.091 | 311,274 |
| 2024-06-10 | 3.980 | 3.980 | 3.880 | 3.940 | 2.065 | 125,227 |
| 2024-06-09 | 3.980 | 4.020 | 3.960 | 3.980 | 2.086 | 258,526 |
| 2024-06-06 | 3.990 | 4.070 | 3.980 | 3.980 | 2.086 | 179,372 |
| 2024-06-05 | 4.100 | 4.130 | 3.970 | 3.990 | 2.091 | 468,950 |
| 2024-06-04 | 4.060 | 4.260 | 4.000 | 4.100 | 2.149 | 1,103,940 |
| 2024-06-03 | 3.960 | 4.230 | 3.940 | 4.060 | 2.128 | 1,077,937 |
| 2024-06-02 | 3.930 | 4.000 | 3.930 | 3.960 | 2.076 | 93,705 |
| 2024-05-30 | 3.960 | 4.000 | 3.900 | 3.930 | 2.060 | 120,640 |
| 2024-05-29 | 3.960 | 4.060 | 3.960 | 3.960 | 2.076 | 56,926 |
| 2024-05-28 | 4.070 | 4.070 | 3.930 | 3.960 | 2.076 | 279,357 |
| 2024-05-27 | 4.060 | 4.170 | 4.020 | 4.070 | 2.133 | 291,510 |
| 2024-05-26 | 4.010 | 4.200 | 3.950 | 4.060 | 2.128 | 360,003 |
| 2024-05-23 | 4.010 | 4.080 | 3.980 | 4.010 | 2.102 | 94,199 |
| 2024-05-22 | 4.070 | 4.120 | 3.980 | 4.010 | 2.102 | 99,422 |
| 2024-05-21 | 4.060 | 4.090 | 4.020 | 4.070 | 2.133 | 256,519 |
| 2024-05-20 | 4.130 | 4.150 | 4.020 | 4.060 | 2.128 | 269,382 |
| 2024-05-19 | 4.010 | 4.150 | 4.000 | 4.130 | 2.165 | 175,208 |
| 2024-05-16 | 3.990 | 4.040 | 3.930 | 4.010 | 2.102 | 124,734 |
| 2024-05-15 | 3.880 | 4.030 | 3.850 | 3.990 | 2.091 | 390,962 |
| 2024-05-14 | 3.890 | 3.950 | 3.850 | 3.880 | 2.034 | 96,095 |
| 2024-05-13 | 3.960 | 4.000 | 3.820 | 3.890 | 2.039 | 203,629 |
| 2024-05-12 | 3.980 | 4.050 | 3.900 | 3.960 | 2.076 | 199,976 |
| 2024-05-09 | 4.000 | 4.020 | 3.950 | 3.980 | 2.086 | 104,777 |
| 2024-05-08 | 4.080 | 4.080 | 3.940 | 4.000 | 2.097 | 234,278 |
| 2024-05-07 | 3.900 | 4.140 | 3.830 | 4.080 | 2.139 | 577,812 |
| 2024-05-02 | 3.770 | 3.930 | 3.760 | 3.900 | 2.044 | 155,995 |
| 2024-05-01 | 3.770 | 3.790 | 3.770 | 3.790 | 1.987 | 1,777,023 |
| 2024-04-30 | 3.820 | 3.940 | 3.750 | 3.770 | 1.976 | 373,312 |
| 2024-04-29 | 3.790 | 3.900 | 3.750 | 3.820 | 2.002 | 153,101 |
| 2024-04-28 | 3.850 | 3.870 | 3.720 | 3.790 | 1.987 | 265,905 |
| 2024-04-24 | 3.980 | 3.980 | 3.720 | 3.850 | 2.018 | 365,723 |
| 2024-04-23 | 4.080 | 4.130 | 3.900 | 3.980 | 2.086 | 325,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.3465 EGP |
| 2025-04-16 | 0.4700 EGP |
| 2024-12-24 | 0.5987 EGP |
| 2023-04-12 | 0.4241 EGP |
| 2023-01-09 | 0.3784 EGP |
| 2022-04-19 | 0.9293 EGP |
| 2021-04-20 | 0.1959 EGP |
| 2019-04-22 | 0.2539 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.