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
2023-10-29	4.020	4.140	3.990	4.050	2.123	304,484
2023-10-26	4.080	4.100	3.980	4.020	2.107	245,595
2023-10-25	3.990	4.100	3.950	4.080	2.139	537,360
2023-10-24	3.990	4.050	3.950	3.990	2.091	125,494
2023-10-23	3.910	4.080	3.910	3.990	2.091	910,374
2023-10-22	3.880	3.960	3.870	3.910	2.049	253,787
2023-10-19	3.880	3.910	3.870	3.880	2.034	132,397
2023-10-18	3.880	3.970	3.870	3.880	2.034	376,705
2023-10-17	3.890	3.910	3.840	3.880	2.034	311,456
2023-10-16	3.830	3.910	3.810	3.890	2.039	172,788
2023-10-15	3.820	3.920	3.800	3.830	2.008	186,692
2023-10-12	3.800	3.900	3.800	3.820	2.002	217,531
2023-10-11	3.850	3.900	3.760	3.800	1.992	108,460
2023-10-10	3.750	3.890	3.750	3.850	2.018	230,122
2023-10-09	3.720	3.830	3.700	3.750	1.966	169,732
2023-10-08	3.910	3.950	3.650	3.720	1.950	537,896
2023-10-04	3.940	3.950	3.880	3.910	2.049	94,503
2023-10-03	3.940	3.970	3.890	3.940	2.065	69,339
2023-10-02	3.890	4.020	3.890	3.940	2.065	585,878
2023-10-01	3.870	3.910	3.860	3.890	2.039	201,751
2023-09-27	3.890	3.900	3.820	3.870	2.028	347,553
2023-09-26	3.900	3.940	3.870	3.890	2.039	336,703
2023-09-25	3.900	3.920	3.880	3.900	2.044	399,212
2023-09-24	3.930	3.970	3.890	3.900	2.044	289,980
2023-09-21	3.940	3.970	3.910	3.930	2.060	137,622
2023-09-20	3.970	4.040	3.920	3.940	2.065	848,070
2023-09-19	3.970	4.040	3.960	3.970	2.081	348,482
2023-09-18	3.920	4.000	3.920	3.970	2.081	339,786
2023-09-17	3.930	3.950	3.910	3.920	2.055	167,214
2023-09-14	3.910	3.950	3.900	3.930	2.060	251,518
2023-09-13	3.890	3.950	3.890	3.910	2.049	157,469
2023-09-12	3.890	3.930	3.870	3.890	2.039	132,942
2023-09-11	3.910	3.970	3.880	3.890	2.039	340,993
2023-09-10	3.900	3.980	3.890	3.910	2.049	490,061
2023-09-07	3.910	3.950	3.870	3.900	2.044	346,490
2023-09-06	3.940	3.990	3.900	3.910	2.049	379,227
2023-09-05	3.980	4.040	3.910	3.940	2.065	573,069
2023-09-04	3.950	4.070	3.950	3.980	2.086	622,745
2023-09-03	4.000	4.080	3.930	3.950	2.070	1,182,254
2023-08-31	4.060	4.100	4.000	4.000	2.097	823,749
2023-08-30	4.020	4.180	4.020	4.060	2.128	2,064,721
2023-08-29	3.980	4.110	3.980	4.020	2.107	1,764,263
2023-08-28	4.030	4.080	3.960	3.980	2.086	1,065,642
2023-08-27	4.090	4.170	4.020	4.030	2.112	2,128,233
2023-08-24	4.000	4.130	3.950	4.090	2.144	1,134,792
2023-08-23	3.950	4.200	3.950	4.000	2.097	1,908,226
2023-08-22	4.010	4.080	3.920	3.950	2.070	488,146
2023-08-21	3.850	4.140	3.850	4.010	2.102	1,493,885
2023-08-20	3.850	3.930	3.850	3.850	2.018	40,650
2023-08-17	3.900	3.940	3.850	3.850	2.018	243,557
2023-08-16	3.950	4.000	3.890	3.900	2.044	382,969
2023-08-15	3.900	3.990	3.800	3.950	2.070	1,107,805
2023-08-14	3.940	4.000	3.880	3.900	2.044	565,625
2023-08-13	3.980	4.030	3.930	3.940	2.065	293,416
2023-08-10	4.040	4.080	3.960	3.980	2.086	140,082
2023-08-09	3.960	4.110	3.950	4.040	2.118	897,378
2023-08-08	4.000	4.100	3.940	3.960	2.076	670,584
2023-08-07	4.210	4.230	3.970	4.000	2.097	2,780,436
2023-08-06	4.040	4.290	3.940	4.210	2.207	3,197,609
2023-08-03	3.720	4.050	3.700	4.040	2.118	2,288,871

← NewerPage 13 of 21 · 1,215 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.