Al Tawfeek Leasing Company-A.T.LEASE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.790	6.800	6.340	6.580	3.449	7,262,480
2024-01-21	5.700	6.800	5.700	6.790	3.559	114,134,457
2024-01-18	5.510	5.730	5.430	5.700	2.988	6,171,395
2024-01-17	5.620	5.700	5.470	5.510	2.888	2,052,270
2024-01-16	5.610	5.900	5.520	5.620	2.946	5,517,647
2024-01-15	5.570	5.700	5.550	5.610	2.940	1,491,950
2024-01-14	5.570	5.770	5.460	5.570	2.920	2,584,948
2024-01-11	5.590	5.690	5.530	5.570	2.920	990,809
2024-01-10	5.410	5.880	5.410	5.590	2.930	6,603,639
2024-01-09	5.140	5.430	5.110	5.410	2.836	1,085,073
2024-01-08	5.140	5.200	5.070	5.140	2.694	259,625
2024-01-04	5.190	5.230	5.110	5.140	2.694	171,339
2024-01-03	5.100	5.300	5.100	5.190	2.720	449,105
2024-01-02	5.070	5.190	5.070	5.100	2.673	291,384
2023-12-31	4.950	5.120	4.950	5.070	2.657	312,938
2023-12-28	4.940	5.000	4.940	4.950	2.595	272,443
2023-12-27	4.920	5.020	4.910	4.940	2.589	337,874
2023-12-26	4.910	5.020	4.900	4.920	2.579	495,520
2023-12-25	4.980	5.090	4.860	4.910	2.574	309,667
2023-12-24	5.080	5.140	4.950	4.980	2.610	341,037
2023-12-21	5.220	5.280	5.000	5.080	2.663	702,755
2023-12-20	5.290	5.380	5.200	5.220	2.736	420,964
2023-12-19	5.560	5.560	5.270	5.290	2.773	630,779
2023-12-18	5.470	5.770	5.330	5.560	2.914	1,488,261
2023-12-17	5.270	5.520	5.180	5.470	2.867	2,457,558
2023-12-14	5.220	5.420	5.150	5.270	2.762	2,133,554
2023-12-13	4.890	5.480	4.850	5.220	2.736	3,046,903
2023-12-12	4.880	5.080	4.860	4.890	2.563	496,586
2023-12-11	4.860	5.050	4.850	4.880	2.558	1,123,940
2023-12-10	5.010	5.170	4.850	4.860	2.547	1,776,239
2023-12-07	5.070	5.150	4.940	5.010	2.626	1,161,783
2023-12-06	5.400	5.450	5.000	5.070	2.657	1,271,488
2023-12-05	5.490	5.750	5.350	5.400	2.830	759,033
2023-12-04	5.570	5.750	5.450	5.490	2.878	463,831
2023-12-03	5.900	5.980	5.550	5.570	2.920	1,135,293
2023-11-30	5.400	5.920	5.400	5.900	3.093	1,489,843
2023-11-29	5.690	5.690	5.360	5.400	2.830	1,320,991
2023-11-28	5.450	5.700	5.200	5.690	2.982	1,012,461
2023-11-27	5.110	5.660	5.070	5.450	2.857	2,678,021
2023-11-26	5.250	5.280	5.040	5.110	2.678	1,207,662
2023-11-23	5.230	5.330	5.030	5.250	2.752	533,433
2023-11-22	5.020	5.400	4.900	5.230	2.741	1,547,380
2023-11-21	5.010	5.340	4.850	5.020	2.631	2,993,953
2023-11-20	4.720	5.200	4.650	5.010	2.626	3,254,249
2023-11-19	4.900	4.960	4.600	4.720	2.474	1,459,170
2023-11-16	4.590	4.980	4.470	4.900	2.568	4,811,735
2023-11-15	3.990	4.630	3.990	4.590	2.406	5,114,150
2023-11-14	3.990	3.990	3.990	3.990	2.091	0
2023-11-13	3.920	4.060	3.920	3.990	2.091	825,514
2023-11-12	4.030	4.100	3.890	3.920	2.055	1,943,094
2023-11-09	4.080	4.170	4.030	4.030	2.112	680,768
2023-11-08	4.110	4.190	4.050	4.080	2.139	1,793,915
2023-11-07	4.050	4.180	4.030	4.110	2.154	736,162
2023-11-06	4.070	4.100	4.030	4.050	2.123	271,001
2023-11-05	4.010	4.100	4.010	4.070	2.133	348,519
2023-11-02	3.970	4.060	3.950	4.010	2.102	102,103
2023-11-01	4.100	4.100	3.940	3.970	2.081	160,181
2023-10-31	4.110	4.120	4.000	4.100	2.149	611,377
2023-10-30	4.050	4.160	4.050	4.110	2.154	823,914
2023-10-29	4.020	4.140	3.990	4.050	2.123	304,484

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.