Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.910 | 3.020 | 2.870 | 2.990 | 1.192 | 1,662,043 |
| 2022-08-03 | 2.970 | 3.000 | 2.900 | 2.910 | 1.160 | 1,198,657 |
| 2022-08-02 | 3.180 | 3.180 | 2.950 | 2.970 | 1.184 | 2,319,136 |
| 2022-08-01 | 3.190 | 3.230 | 3.160 | 3.180 | 1.268 | 203,796 |
| 2022-07-31 | 3.180 | 3.280 | 3.180 | 3.190 | 1.272 | 367,610 |
| 2022-07-28 | 3.210 | 3.260 | 3.170 | 3.180 | 1.268 | 207,401 |
| 2022-07-27 | 3.270 | 3.300 | 3.200 | 3.210 | 1.280 | 757,597 |
| 2022-07-26 | 3.220 | 3.360 | 3.220 | 3.270 | 1.304 | 1,016,928 |
| 2022-07-25 | 3.200 | 3.230 | 3.160 | 3.220 | 1.284 | 249,730 |
| 2022-07-24 | 3.160 | 3.270 | 3.160 | 3.200 | 1.276 | 248,560 |
| 2022-07-21 | 3.000 | 3.190 | 3.000 | 3.160 | 1.260 | 572,993 |
| 2022-07-20 | 3.000 | 3.050 | 2.980 | 3.000 | 1.196 | 255,609 |
| 2022-07-19 | 2.960 | 3.020 | 2.930 | 3.000 | 1.196 | 184,570 |
| 2022-07-18 | 3.000 | 3.030 | 2.930 | 2.960 | 1.180 | 300,186 |
| 2022-07-17 | 3.000 | 3.040 | 2.920 | 3.000 | 1.196 | 71,135 |
| 2022-07-07 | 2.970 | 3.050 | 2.930 | 3.000 | 1.196 | 304,684 |
| 2022-07-06 | 2.890 | 2.980 | 2.890 | 2.970 | 1.184 | 124,345 |
| 2022-07-05 | 2.910 | 2.950 | 2.820 | 2.890 | 1.152 | 229,102 |
| 2022-07-04 | 2.970 | 3.050 | 2.900 | 2.910 | 1.160 | 161,709 |
| 2022-07-03 | 3.100 | 3.100 | 2.920 | 2.970 | 1.184 | 233,466 |
| 2022-06-29 | 3.090 | 3.140 | 3.070 | 3.100 | 1.236 | 142,438 |
| 2022-06-28 | 3.080 | 3.170 | 3.000 | 3.090 | 1.232 | 249,807 |
| 2022-06-27 | 3.190 | 3.190 | 3.080 | 3.080 | 1.228 | 376,924 |
| 2022-06-26 | 3.190 | 3.270 | 3.180 | 3.190 | 1.272 | 78,194 |
| 2022-06-23 | 3.210 | 3.220 | 3.180 | 3.190 | 1.272 | 112,279 |
| 2022-06-22 | 3.270 | 3.270 | 3.200 | 3.210 | 1.280 | 126,287 |
| 2022-06-21 | 3.200 | 3.270 | 3.200 | 3.270 | 1.304 | 330,515 |
| 2022-06-20 | 3.230 | 3.250 | 3.160 | 3.200 | 1.276 | 270,715 |
| 2022-06-19 | 3.310 | 3.310 | 3.220 | 3.230 | 1.288 | 190,750 |
| 2022-06-16 | 3.310 | 3.330 | 3.300 | 3.310 | 1.320 | 201,196 |
| 2022-06-15 | 3.360 | 3.380 | 3.300 | 3.310 | 1.320 | 295,026 |
| 2022-06-14 | 3.260 | 3.380 | 3.220 | 3.360 | 1.340 | 329,384 |
| 2022-06-13 | 3.330 | 3.370 | 3.260 | 3.260 | 1.300 | 259,801 |
| 2022-06-12 | 3.340 | 3.340 | 3.260 | 3.330 | 1.328 | 263,724 |
| 2022-06-09 | 3.390 | 3.430 | 3.320 | 3.350 | 1.336 | 301,569 |
| 2022-06-08 | 3.250 | 3.410 | 3.250 | 3.390 | 1.352 | 1,050,753 |
| 2022-06-07 | 3.140 | 3.280 | 3.140 | 3.250 | 1.296 | 1,217,852 |
| 2022-06-06 | 3.160 | 3.200 | 3.120 | 3.140 | 1.252 | 408,026 |
| 2022-06-05 | 3.160 | 3.190 | 3.150 | 3.160 | 1.260 | 98,233 |
| 2022-06-02 | 3.150 | 3.210 | 3.140 | 3.160 | 1.260 | 211,405 |
| 2022-06-01 | 3.140 | 3.260 | 3.140 | 3.150 | 1.256 | 470,672 |
| 2022-05-31 | 3.140 | 3.190 | 3.140 | 3.140 | 1.252 | 88,213 |
| 2022-05-30 | 3.110 | 3.190 | 3.100 | 3.140 | 1.252 | 202,226 |
| 2022-05-29 | 3.220 | 3.220 | 3.070 | 3.110 | 1.240 | 232,685 |
| 2022-05-26 | 3.290 | 3.340 | 3.140 | 3.220 | 1.284 | 315,367 |
| 2022-05-25 | 3.470 | 3.470 | 3.210 | 3.290 | 1.312 | 376,377 |
| 2022-05-24 | 3.550 | 3.570 | 3.450 | 3.470 | 1.384 | 428,010 |
| 2022-05-23 | 3.590 | 3.620 | 3.520 | 3.550 | 1.415 | 168,603 |
| 2022-05-22 | 3.570 | 3.610 | 3.530 | 3.590 | 1.431 | 215,677 |
| 2022-05-19 | 3.650 | 3.650 | 3.500 | 3.570 | 1.423 | 928,031 |
| 2022-05-18 | 3.640 | 3.700 | 3.620 | 3.650 | 1.455 | 370,335 |
| 2022-05-17 | 3.670 | 3.730 | 3.620 | 3.640 | 1.451 | 300,106 |
| 2022-05-16 | 3.690 | 3.700 | 3.620 | 3.670 | 1.463 | 175,928 |
| 2022-05-15 | 3.720 | 3.750 | 3.660 | 3.690 | 1.471 | 460,838 |
| 2022-05-12 | 3.750 | 3.750 | 3.690 | 3.720 | 1.483 | 637,143 |
| 2022-05-11 | 3.780 | 3.840 | 3.730 | 3.750 | 1.495 | 1,056,028 |
| 2022-05-10 | 3.690 | 3.880 | 3.690 | 3.780 | 1.507 | 1,211,130 |
| 2022-05-09 | 3.780 | 3.800 | 3.670 | 3.690 | 1.471 | 333,549 |
| 2022-05-08 | 3.770 | 3.860 | 3.740 | 3.780 | 1.507 | 420,164 |
| 2022-04-28 | 3.710 | 3.830 | 3.690 | 3.770 | 1.503 | 1,057,825 |
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.