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
2022-10-30	3.110	3.190	3.100	3.160	1.362	1,191,241
2022-10-27	3.060	3.150	3.060	3.110	1.341	801,133
2022-10-26	3.000	3.100	3.000	3.060	1.319	504,676
2022-10-25	3.020	3.070	2.980	3.000	1.293	472,051
2022-10-24	3.050	3.090	2.980	3.020	1.302	1,066,031
2022-10-23	2.930	3.090	2.930	3.050	1.315	1,003,516
2022-10-20	2.860	3.000	2.850	2.930	1.263	871,467
2022-10-19	2.930	2.970	2.850	2.860	1.233	1,324,533
2022-10-18	2.820	3.010	2.810	2.930	1.263	2,069,957
2022-10-17	2.810	2.850	2.790	2.820	1.216	853,886
2022-10-16	2.840	2.870	2.790	2.810	1.211	508,348
2022-10-13	2.790	2.860	2.750	2.840	1.224	501,388
2022-10-12	2.880	2.930	2.770	2.790	1.203	434,933
2022-10-11	2.920	2.950	2.870	2.880	1.242	136,767
2022-10-10	2.980	2.990	2.910	2.920	1.259	211,862
2022-10-09	2.990	3.040	2.950	2.980	1.285	195,436
2022-10-05	3.050	3.090	2.970	2.990	1.289	301,125
2022-10-04	3.010	3.100	3.010	3.050	1.315	402,844
2022-10-03	3.000	3.100	2.980	3.010	1.298	439,676
2022-10-02	3.130	3.130	2.960	3.000	1.293	838,995
2022-09-29	3.160	3.250	3.160	3.200	1.276	529,801
2022-09-28	3.210	3.280	3.130	3.160	1.260	672,662
2022-09-27	3.260	3.290	3.200	3.210	1.280	412,546
2022-09-26	3.300	3.300	3.250	3.260	1.300	178,618
2022-09-25	3.270	3.340	3.270	3.300	1.316	355,749
2022-09-22	3.300	3.320	3.250	3.270	1.304	136,088
2022-09-21	3.380	3.380	3.250	3.300	1.316	423,440
2022-09-20	3.340	3.410	3.220	3.380	1.348	271,349
2022-09-19	3.220	3.360	3.100	3.340	1.332	195,409
2022-09-18	3.410	3.410	3.100	3.220	1.284	696,529
2022-09-15	3.460	3.470	3.400	3.410	1.360	324,041
2022-09-14	3.510	3.530	3.410	3.460	1.380	301,421
2022-09-13	3.530	3.570	3.500	3.510	1.400	130,647
2022-09-12	3.570	3.580	3.520	3.530	1.408	175,399
2022-09-11	3.570	3.610	3.540	3.570	1.423	299,744
2022-09-08	3.540	3.610	3.530	3.570	1.423	549,517
2022-09-07	3.500	3.610	3.490	3.540	1.411	769,235
2022-09-06	3.510	3.530	3.450	3.500	1.396	545,727
2022-09-05	3.510	3.600	3.450	3.510	1.400	389,604
2022-09-04	3.430	3.570	3.370	3.510	1.400	691,264
2022-09-01	3.570	3.590	3.370	3.430	1.368	666,971
2022-08-31	3.570	3.650	3.560	3.570	1.423	1,047,169
2022-08-30	3.460	3.680	3.430	3.570	1.423	2,236,343
2022-08-29	3.320	3.530	3.320	3.460	1.380	1,548,733
2022-08-28	3.350	3.430	3.280	3.320	1.324	392,562
2022-08-25	3.250	3.380	3.250	3.350	1.336	389,788
2022-08-24	3.330	3.380	3.210	3.250	1.296	616,413
2022-08-23	3.380	3.450	3.300	3.330	1.328	623,413
2022-08-22	3.420	3.490	3.340	3.380	1.348	774,076
2022-08-21	3.400	3.490	3.400	3.420	1.364	462,203
2022-08-18	3.340	3.420	3.330	3.400	1.356	474,808
2022-08-17	3.330	3.370	3.300	3.340	1.332	602,797
2022-08-16	3.400	3.450	3.320	3.330	1.328	552,780
2022-08-15	3.450	3.580	3.360	3.400	1.356	1,163,713
2022-08-14	3.290	3.570	3.290	3.450	1.376	3,291,871
2022-08-11	3.200	3.320	3.200	3.290	1.312	1,160,223
2022-08-10	3.280	3.350	3.150	3.200	1.276	2,173,577
2022-08-09	3.120	3.400	3.120	3.280	1.308	4,160,021
2022-08-08	3.070	3.210	3.070	3.120	1.244	1,785,033
2022-08-07	2.990	3.080	2.970	3.070	1.224	945,829

← NewerPage 17 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.