Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.940 | 4.160 | 3.920 | 4.120 | 1.952 | 878,754 |
| 2023-01-24 | 3.860 | 3.980 | 3.700 | 3.940 | 1.867 | 1,674,754 |
| 2023-01-23 | 3.950 | 3.970 | 3.840 | 3.860 | 1.829 | 168,752 |
| 2023-01-22 | 3.850 | 4.000 | 3.810 | 3.950 | 1.872 | 342,595 |
| 2023-01-19 | 3.850 | 3.900 | 3.810 | 3.850 | 1.824 | 191,648 |
| 2023-01-18 | 3.970 | 4.000 | 3.810 | 3.850 | 1.824 | 578,144 |
| 2023-01-17 | 3.980 | 4.000 | 3.910 | 3.970 | 1.881 | 400,872 |
| 2023-01-16 | 4.000 | 4.030 | 3.930 | 3.980 | 1.886 | 216,781 |
| 2023-01-15 | 4.020 | 4.040 | 3.920 | 4.000 | 1.895 | 292,987 |
| 2023-01-12 | 4.060 | 4.100 | 4.010 | 4.020 | 1.905 | 162,544 |
| 2023-01-11 | 4.050 | 4.200 | 4.020 | 4.060 | 1.924 | 334,189 |
| 2023-01-10 | 4.190 | 4.230 | 4.030 | 4.050 | 1.919 | 277,411 |
| 2023-01-09 | 4.530 | 4.530 | 4.130 | 4.190 | 1.986 | 821,950 |
| 2023-01-05 | 4.390 | 4.550 | 4.370 | 4.530 | 1.953 | 1,359,830 |
| 2023-01-04 | 4.330 | 4.420 | 3.680 | 4.390 | 1.892 | 1,165,718 |
| 2023-01-03 | 4.430 | 4.450 | 4.280 | 4.330 | 1.867 | 803,365 |
| 2023-01-02 | 4.370 | 4.470 | 4.370 | 4.430 | 1.910 | 349,846 |
| 2022-12-29 | 4.310 | 4.440 | 4.310 | 4.370 | 1.884 | 462,557 |
| 2022-12-28 | 4.310 | 4.380 | 4.300 | 4.310 | 1.858 | 188,081 |
| 2022-12-27 | 4.260 | 4.380 | 4.260 | 4.310 | 1.858 | 767,241 |
| 2022-12-26 | 4.180 | 4.310 | 4.150 | 4.260 | 1.836 | 726,178 |
| 2022-12-25 | 4.150 | 4.290 | 4.110 | 4.180 | 1.802 | 1,100,523 |
| 2022-12-22 | 3.990 | 4.280 | 3.960 | 4.150 | 1.789 | 1,078,086 |
| 2022-12-21 | 4.000 | 4.040 | 3.960 | 3.990 | 1.720 | 222,639 |
| 2022-12-20 | 4.010 | 4.120 | 3.980 | 4.000 | 1.724 | 147,811 |
| 2022-12-19 | 4.010 | 4.070 | 3.900 | 4.010 | 1.729 | 308,593 |
| 2022-12-18 | 4.130 | 4.170 | 4.000 | 4.010 | 1.729 | 427,159 |
| 2022-12-15 | 4.170 | 4.230 | 4.090 | 4.130 | 1.780 | 439,150 |
| 2022-12-14 | 4.150 | 4.200 | 4.080 | 4.170 | 1.798 | 736,065 |
| 2022-12-13 | 3.900 | 4.210 | 3.900 | 4.150 | 1.789 | 1,031,407 |
| 2022-12-12 | 3.920 | 3.970 | 3.820 | 3.900 | 1.681 | 398,687 |
| 2022-12-11 | 3.820 | 4.020 | 3.790 | 3.920 | 1.690 | 1,671,613 |
| 2022-12-08 | 3.820 | 3.880 | 3.770 | 3.820 | 1.647 | 454,665 |
| 2022-12-07 | 3.750 | 3.840 | 3.730 | 3.820 | 1.647 | 766,376 |
| 2022-12-06 | 3.720 | 3.760 | 3.660 | 3.750 | 1.617 | 498,416 |
| 2022-12-05 | 3.700 | 3.770 | 3.690 | 3.720 | 1.604 | 382,063 |
| 2022-12-04 | 3.700 | 3.800 | 3.690 | 3.700 | 1.595 | 2,113,919 |
| 2022-12-01 | 3.700 | 3.790 | 3.680 | 3.700 | 1.595 | 1,288,662 |
| 2022-11-30 | 3.750 | 3.840 | 3.660 | 3.700 | 1.595 | 422,844 |
| 2022-11-29 | 3.630 | 3.800 | 3.630 | 3.750 | 1.617 | 659,519 |
| 2022-11-28 | 3.650 | 3.690 | 3.550 | 3.630 | 1.565 | 429,834 |
| 2022-11-27 | 3.590 | 3.680 | 3.590 | 3.650 | 1.573 | 793,951 |
| 2022-11-24 | 3.460 | 3.620 | 3.450 | 3.590 | 1.548 | 1,015,021 |
| 2022-11-23 | 3.450 | 3.500 | 3.430 | 3.460 | 1.492 | 154,186 |
| 2022-11-22 | 3.420 | 3.470 | 3.360 | 3.450 | 1.487 | 146,741 |
| 2022-11-21 | 3.480 | 3.520 | 3.400 | 3.420 | 1.474 | 324,838 |
| 2022-11-20 | 3.490 | 3.560 | 3.460 | 3.480 | 1.500 | 412,762 |
| 2022-11-17 | 3.500 | 3.540 | 3.430 | 3.490 | 1.504 | 629,625 |
| 2022-11-16 | 3.410 | 3.550 | 3.390 | 3.500 | 1.509 | 1,181,821 |
| 2022-11-15 | 3.190 | 3.470 | 3.190 | 3.410 | 1.470 | 1,672,344 |
| 2022-11-14 | 3.200 | 3.220 | 3.170 | 3.190 | 1.375 | 393,628 |
| 2022-11-13 | 3.150 | 3.220 | 3.150 | 3.200 | 1.379 | 327,770 |
| 2022-11-10 | 3.120 | 3.170 | 3.080 | 3.150 | 1.358 | 577,680 |
| 2022-11-09 | 3.160 | 3.170 | 3.080 | 3.120 | 1.345 | 156,161 |
| 2022-11-08 | 3.170 | 3.250 | 3.110 | 3.160 | 1.362 | 252,285 |
| 2022-11-07 | 3.130 | 3.200 | 3.130 | 3.170 | 1.367 | 276,991 |
| 2022-11-06 | 3.110 | 3.220 | 3.070 | 3.130 | 1.349 | 605,670 |
| 2022-11-03 | 3.110 | 3.170 | 3.090 | 3.110 | 1.341 | 280,254 |
| 2022-11-02 | 3.200 | 3.210 | 3.080 | 3.110 | 1.341 | 353,297 |
| 2022-11-01 | 3.250 | 3.290 | 3.180 | 3.200 | 1.379 | 224,448 |
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.