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
2023-04-27	3.890	3.960	3.890	3.940	2.065	373,591
2023-04-26	3.850	3.940	3.850	3.890	2.039	495,436
2023-04-19	3.830	3.880	3.830	3.850	2.018	347,319
2023-04-18	3.910	3.930	3.790	3.830	2.008	750,034
2023-04-13	3.980	4.010	3.880	3.910	2.049	395,094
2023-04-12	4.420	4.420	3.920	3.980	2.086	755,794
2023-04-11	4.340	4.440	4.340	4.420	2.094	1,085,890
2023-04-10	4.360	4.380	4.310	4.340	2.057	339,941
2023-04-09	4.300	4.380	4.290	4.360	2.066	308,879
2023-04-06	4.340	4.370	4.300	4.300	2.038	384,276
2023-04-05	4.260	4.390	4.250	4.340	2.057	373,738
2023-04-04	4.230	4.310	4.210	4.260	2.019	332,033
2023-04-03	4.180	4.300	4.180	4.230	2.004	582,198
2023-04-02	4.050	4.200	4.000	4.180	1.981	301,441
2023-03-30	4.050	4.100	3.950	4.050	1.919	60,284
2023-03-29	4.010	4.080	4.000	4.050	1.919	111,871
2023-03-28	4.030	4.090	3.900	4.010	1.900	142,729
2023-03-27	4.050	4.140	4.020	4.030	1.910	78,788
2023-03-26	4.010	4.140	4.010	4.050	1.919	182,864
2023-03-23	4.010	4.070	3.980	4.010	1.900	60,287
2023-03-22	4.040	4.100	4.000	4.010	1.900	229,332
2023-03-21	3.940	4.080	3.930	4.040	1.914	344,246
2023-03-20	3.720	3.980	3.720	3.940	1.867	568,620
2023-03-19	3.670	3.800	3.400	3.720	1.763	265,407
2023-03-16	3.530	3.760	3.320	3.670	1.739	172,767
2023-03-15	3.900	4.080	3.200	3.530	1.673	597,289
2023-03-14	3.770	3.950	3.720	3.900	1.848	250,878
2023-03-13	4.110	4.230	3.730	3.770	1.786	1,049,751
2023-03-12	4.360	4.390	4.100	4.110	1.948	738,877
2023-03-09	4.200	4.400	4.200	4.360	2.066	1,097,678
2023-03-08	4.130	4.240	4.050	4.200	1.990	626,354
2023-03-07	4.260	4.320	4.100	4.130	1.957	789,287
2023-03-06	4.260	4.460	4.200	4.260	2.019	2,054,933
2023-03-05	4.280	4.370	4.170	4.260	2.019	964,199
2023-03-02	4.070	4.310	4.050	4.280	2.028	1,779,904
2023-03-01	3.960	4.100	3.930	4.070	1.929	859,813
2023-02-28	3.900	4.000	3.870	3.960	1.877	892,070
2023-02-27	3.880	4.000	3.810	3.900	1.848	1,019,091
2023-02-26	3.650	3.920	3.610	3.880	1.839	607,939
2023-02-23	3.630	3.690	3.580	3.650	1.730	257,738
2023-02-22	3.710	3.770	3.610	3.630	1.720	296,980
2023-02-21	3.670	3.730	3.620	3.710	1.758	195,929
2023-02-20	3.730	3.750	3.650	3.670	1.739	170,359
2023-02-19	3.800	3.830	3.710	3.730	1.767	560,576
2023-02-16	3.920	3.990	3.790	3.800	1.801	912,513
2023-02-15	3.910	4.030	3.870	3.920	1.858	561,774
2023-02-14	3.860	3.980	3.800	3.910	1.853	538,349
2023-02-13	3.740	3.900	3.700	3.860	1.829	264,115
2023-02-12	3.740	3.780	3.670	3.740	1.772	276,577
2023-02-09	3.650	3.750	3.650	3.740	1.772	173,370
2023-02-08	3.670	3.740	3.630	3.650	1.730	218,599
2023-02-07	3.640	3.740	3.640	3.670	1.739	273,168
2023-02-06	3.670	3.790	3.610	3.640	1.725	197,010
2023-02-05	3.680	3.750	3.450	3.670	1.739	455,510
2023-02-02	3.810	3.880	3.640	3.680	1.744	278,904
2023-02-01	3.760	3.890	3.730	3.810	1.805	203,211
2023-01-31	3.890	3.970	3.740	3.760	1.782	394,132
2023-01-30	4.020	4.060	3.800	3.890	1.843	752,583
2023-01-29	4.120	4.150	4.000	4.020	1.905	655,146
2023-01-25	3.940	4.160	3.920	4.120	1.952	878,754

← NewerPage 15 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.