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
2023-08-02	3.730	3.760	3.700	3.720	1.950	167,688
2023-08-01	3.740	3.790	3.710	3.730	1.955	90,560
2023-07-31	3.740	3.780	3.720	3.740	1.960	42,564
2023-07-30	3.700	3.760	3.700	3.740	1.960	129,534
2023-07-27	3.690	3.730	3.680	3.700	1.939	214,843
2023-07-26	3.690	3.740	3.680	3.690	1.934	78,893
2023-07-25	3.700	3.730	3.680	3.690	1.934	159,338
2023-07-24	3.730	3.760	3.690	3.700	1.939	128,794
2023-07-19	3.720	3.760	3.710	3.730	1.955	195,846
2023-07-18	3.700	3.740	3.690	3.720	1.950	194,685
2023-07-17	3.720	3.760	3.670	3.700	1.939	300,030
2023-07-16	3.720	3.790	3.700	3.720	1.950	156,799
2023-07-13	3.720	3.760	3.710	3.720	1.950	41,751
2023-07-12	3.720	3.790	3.700	3.720	1.950	158,679
2023-07-11	3.660	3.830	3.660	3.720	1.950	313,596
2023-07-10	3.660	3.750	3.650	3.660	1.918	67,281
2023-07-09	3.810	3.810	3.600	3.660	1.918	334,908
2023-07-06	3.890	3.930	3.770	3.810	1.997	258,513
2023-07-05	3.850	3.900	3.840	3.890	2.039	117,212
2023-07-04	3.880	3.960	3.830	3.850	2.018	294,889
2023-06-26	3.910	3.970	3.850	3.880	2.034	156,158
2023-06-25	3.940	3.980	3.880	3.910	2.049	118,193
2023-06-22	4.000	4.010	3.920	3.940	2.065	183,429
2023-06-21	3.850	4.080	3.850	4.000	2.097	2,499,204
2023-06-20	3.840	3.880	3.820	3.850	2.018	98,308
2023-06-19	3.900	3.900	3.830	3.840	2.013	250,334
2023-06-18	3.840	3.930	3.820	3.900	2.044	175,790
2023-06-15	3.850	3.890	3.830	3.840	2.013	143,427
2023-06-14	3.850	3.900	3.840	3.850	2.018	217,328
2023-06-13	3.880	3.900	3.850	3.850	2.018	248,818
2023-06-12	3.880	3.900	3.870	3.880	2.034	18,907
2023-06-11	3.850	3.950	3.830	3.880	2.034	193,215
2023-06-08	3.900	3.950	3.820	3.850	2.018	208,510
2023-06-07	3.940	3.990	3.890	3.900	2.044	482,990
2023-06-06	3.920	3.980	3.920	3.940	2.065	601,576
2023-06-05	3.930	3.990	3.910	3.920	2.055	379,620
2023-06-04	3.900	3.960	3.890	3.930	2.060	653,526
2023-06-01	3.950	4.020	3.900	3.900	2.044	980,345
2023-05-31	4.050	4.140	3.940	3.950	2.070	775,066
2023-05-30	4.110	4.180	4.000	4.050	2.123	2,658,256
2023-05-29	3.850	4.150	3.850	4.110	2.154	5,950,038
2023-05-28	3.750	3.900	3.750	3.850	2.018	2,739,605
2023-05-25	3.810	3.830	3.740	3.750	1.966	454,095
2023-05-24	3.750	3.830	3.750	3.810	1.997	427,129
2023-05-23	3.790	3.810	3.740	3.750	1.966	953,031
2023-05-22	3.800	3.850	3.770	3.790	1.987	280,348
2023-05-21	3.700	3.820	3.700	3.800	1.992	276,918
2023-05-18	3.750	3.800	3.680	3.700	1.939	900,224
2023-05-17	3.850	3.890	3.750	3.750	1.966	473,125
2023-05-16	3.900	3.900	3.780	3.850	2.018	766,947
2023-05-15	3.920	3.970	3.900	3.900	2.044	626,954
2023-05-14	3.790	3.950	3.750	3.920	2.055	1,206,088
2023-05-11	3.730	3.810	3.730	3.790	1.987	584,828
2023-05-10	3.820	3.820	3.660	3.730	1.955	642,963
2023-05-09	3.800	3.870	3.780	3.820	2.002	319,761
2023-05-08	3.670	3.820	3.670	3.800	1.992	297,384
2023-05-07	3.700	3.750	3.630	3.670	1.924	473,162
2023-05-03	3.710	3.830	3.690	3.700	1.939	450,250
2023-05-02	3.800	3.850	3.690	3.710	1.945	497,586
2023-04-30	3.940	3.980	3.860	3.880	2.034	416,298

← NewerPage 14 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.