Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 4.160 | 4.220 | 4.000 | 4.080 | 2.139 | 538,978 |
| 2024-04-21 | 4.090 | 4.220 | 4.090 | 4.160 | 2.180 | 148,997 |
| 2024-04-18 | 4.370 | 4.450 | 4.000 | 4.090 | 2.144 | 676,877 |
| 2024-04-17 | 4.330 | 4.530 | 4.330 | 4.370 | 2.291 | 785,431 |
| 2024-04-16 | 4.320 | 4.410 | 4.300 | 4.330 | 2.270 | 841,002 |
| 2024-04-15 | 4.240 | 4.360 | 4.150 | 4.320 | 2.264 | 627,744 |
| 2024-04-08 | 4.240 | 4.290 | 4.200 | 4.240 | 2.222 | 444,354 |
| 2024-04-07 | 4.250 | 4.290 | 4.200 | 4.240 | 2.222 | 199,217 |
| 2024-04-04 | 4.200 | 4.270 | 4.160 | 4.250 | 2.228 | 159,904 |
| 2024-04-03 | 4.220 | 4.250 | 4.110 | 4.200 | 2.202 | 174,761 |
| 2024-04-02 | 4.240 | 4.290 | 4.150 | 4.220 | 2.212 | 120,988 |
| 2024-04-01 | 4.090 | 4.320 | 4.070 | 4.240 | 2.222 | 222,941 |
| 2024-03-31 | 4.200 | 4.200 | 4.040 | 4.090 | 2.144 | 506,279 |
| 2024-03-28 | 4.170 | 4.280 | 4.110 | 4.200 | 2.202 | 315,007 |
| 2024-03-27 | 4.200 | 4.230 | 4.060 | 4.170 | 2.186 | 350,908 |
| 2024-03-26 | 4.290 | 4.420 | 4.170 | 4.200 | 2.202 | 614,926 |
| 2024-03-25 | 4.300 | 4.360 | 4.210 | 4.290 | 2.249 | 258,310 |
| 2024-03-24 | 4.260 | 4.390 | 4.130 | 4.300 | 2.254 | 377,214 |
| 2024-03-21 | 4.100 | 4.350 | 4.030 | 4.260 | 2.233 | 559,900 |
| 2024-03-20 | 3.720 | 4.140 | 3.720 | 4.100 | 2.149 | 988,187 |
| 2024-03-19 | 3.850 | 3.900 | 3.680 | 3.720 | 1.950 | 484,828 |
| 2024-03-18 | 4.290 | 4.290 | 3.800 | 3.850 | 2.018 | 640,928 |
| 2024-03-17 | 4.300 | 4.420 | 4.220 | 4.290 | 2.249 | 280,349 |
| 2024-03-14 | 4.340 | 4.440 | 4.240 | 4.300 | 2.254 | 401,261 |
| 2024-03-13 | 4.400 | 4.550 | 4.300 | 4.340 | 2.275 | 323,871 |
| 2024-03-12 | 4.630 | 4.700 | 4.400 | 4.400 | 2.306 | 674,701 |
| 2024-03-11 | 4.740 | 4.850 | 4.610 | 4.630 | 2.427 | 435,172 |
| 2024-03-10 | 4.650 | 4.800 | 4.650 | 4.740 | 2.485 | 506,280 |
| 2024-03-07 | 4.780 | 4.850 | 4.600 | 4.650 | 2.437 | 722,489 |
| 2024-03-06 | 5.000 | 5.100 | 4.750 | 4.780 | 2.505 | 967,178 |
| 2024-03-05 | 5.090 | 5.180 | 4.960 | 5.000 | 2.621 | 814,401 |
| 2024-03-04 | 4.910 | 5.130 | 4.910 | 5.090 | 2.668 | 715,449 |
| 2024-03-03 | 5.000 | 5.100 | 4.900 | 4.910 | 2.574 | 852,586 |
| 2024-02-29 | 5.150 | 5.250 | 4.930 | 5.000 | 2.621 | 899,875 |
| 2024-02-28 | 5.200 | 5.450 | 5.130 | 5.150 | 2.699 | 2,203,156 |
| 2024-02-27 | 5.100 | 5.250 | 5.100 | 5.200 | 2.726 | 1,078,711 |
| 2024-02-26 | 5.070 | 5.290 | 5.070 | 5.100 | 2.673 | 1,081,948 |
| 2024-02-25 | 5.590 | 5.590 | 5.010 | 5.070 | 2.657 | 2,751,709 |
| 2024-02-22 | 5.610 | 5.750 | 5.570 | 5.590 | 2.930 | 1,830,036 |
| 2024-02-21 | 5.570 | 5.720 | 5.510 | 5.610 | 2.940 | 2,454,972 |
| 2024-02-20 | 5.630 | 5.750 | 5.510 | 5.570 | 2.920 | 2,048,534 |
| 2024-02-19 | 5.420 | 5.770 | 5.420 | 5.630 | 2.951 | 3,514,531 |
| 2024-02-18 | 5.410 | 5.500 | 5.390 | 5.420 | 2.841 | 784,988 |
| 2024-02-15 | 5.490 | 5.540 | 5.380 | 5.410 | 2.836 | 1,973,204 |
| 2024-02-14 | 5.420 | 5.530 | 5.380 | 5.490 | 2.878 | 2,506,655 |
| 2024-02-13 | 5.180 | 5.550 | 5.100 | 5.420 | 2.841 | 4,036,063 |
| 2024-02-12 | 5.170 | 5.250 | 5.040 | 5.180 | 2.715 | 760,718 |
| 2024-02-11 | 5.200 | 5.300 | 5.150 | 5.170 | 2.710 | 1,734,221 |
| 2024-02-08 | 5.140 | 5.300 | 5.140 | 5.200 | 2.726 | 1,249,743 |
| 2024-02-07 | 5.040 | 5.270 | 5.040 | 5.140 | 2.694 | 1,969,907 |
| 2024-02-06 | 5.600 | 5.800 | 4.900 | 5.040 | 2.642 | 7,833,641 |
| 2024-02-05 | 5.500 | 5.760 | 5.500 | 5.600 | 2.935 | 1,393,609 |
| 2024-02-04 | 5.720 | 6.000 | 5.460 | 5.500 | 2.883 | 3,645,703 |
| 2024-02-01 | 5.510 | 5.750 | 5.180 | 5.720 | 2.998 | 668,564 |
| 2024-01-31 | 6.050 | 6.210 | 5.150 | 5.510 | 2.888 | 1,354,332 |
| 2024-01-30 | 6.130 | 6.250 | 6.040 | 6.050 | 3.171 | 1,074,574 |
| 2024-01-29 | 6.420 | 6.490 | 6.120 | 6.130 | 3.213 | 2,067,234 |
| 2024-01-28 | 6.430 | 6.530 | 6.310 | 6.420 | 3.365 | 2,738,778 |
| 2024-01-24 | 6.630 | 7.250 | 6.300 | 6.430 | 3.370 | 8,373,317 |
| 2024-01-23 | 6.580 | 6.900 | 6.360 | 6.630 | 3.475 | 8,429,097 |
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.