Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.760 | 3.800 | 3.670 | 3.710 | 1.479 | 408,833 |
| 2022-04-26 | 3.870 | 3.890 | 3.740 | 3.760 | 1.499 | 532,016 |
| 2022-04-21 | 3.800 | 3.940 | 3.750 | 3.870 | 1.543 | 1,006,843 |
| 2022-04-20 | 3.870 | 3.900 | 3.780 | 3.800 | 1.515 | 499,961 |
| 2022-04-19 | 4.900 | 4.900 | 3.820 | 3.870 | 1.543 | 690,756 |
| 2022-04-18 | 4.900 | 4.950 | 4.830 | 4.900 | 1.583 | 1,337,616 |
| 2022-04-17 | 4.950 | 5.070 | 4.880 | 4.900 | 1.583 | 700,427 |
| 2022-04-14 | 5.130 | 5.130 | 4.920 | 4.950 | 1.599 | 970,044 |
| 2022-04-13 | 5.120 | 5.210 | 5.110 | 5.130 | 1.658 | 459,390 |
| 2022-04-12 | 5.140 | 5.240 | 5.090 | 5.120 | 1.654 | 501,666 |
| 2022-04-11 | 5.140 | 5.220 | 5.100 | 5.140 | 1.661 | 307,498 |
| 2022-04-10 | 5.220 | 5.290 | 5.080 | 5.140 | 1.661 | 477,843 |
| 2022-04-07 | 5.380 | 5.450 | 5.170 | 5.220 | 1.687 | 1,337,320 |
| 2022-04-06 | 5.500 | 5.500 | 5.350 | 5.380 | 1.738 | 740,317 |
| 2022-04-05 | 5.390 | 5.600 | 5.390 | 5.500 | 1.777 | 1,268,122 |
| 2022-04-04 | 5.310 | 5.420 | 5.250 | 5.390 | 1.742 | 676,721 |
| 2022-04-03 | 5.280 | 5.370 | 5.280 | 5.310 | 1.716 | 408,634 |
| 2022-03-31 | 5.240 | 5.300 | 5.200 | 5.280 | 1.706 | 426,530 |
| 2022-03-30 | 5.230 | 5.340 | 5.200 | 5.240 | 1.693 | 683,670 |
| 2022-03-29 | 5.200 | 5.280 | 5.160 | 5.230 | 1.690 | 495,269 |
| 2022-03-28 | 5.160 | 5.370 | 5.140 | 5.200 | 1.680 | 1,331,205 |
| 2022-03-27 | 5.200 | 5.310 | 5.050 | 5.160 | 1.667 | 940,354 |
| 2022-03-24 | 5.230 | 5.300 | 5.160 | 5.200 | 1.680 | 1,144,471 |
| 2022-03-23 | 5.030 | 5.310 | 5.030 | 5.230 | 1.690 | 1,986,820 |
| 2022-03-22 | 5.030 | 5.160 | 5.010 | 5.030 | 1.625 | 1,185,539 |
| 2022-03-21 | 4.940 | 5.120 | 4.930 | 5.030 | 1.625 | 1,411,143 |
| 2022-03-20 | 4.890 | 4.980 | 4.870 | 4.940 | 1.596 | 1,064,061 |
| 2022-03-17 | 4.830 | 4.960 | 4.830 | 4.890 | 1.580 | 1,020,655 |
| 2022-03-16 | 4.670 | 4.870 | 4.670 | 4.830 | 1.561 | 1,180,280 |
| 2022-03-15 | 4.730 | 4.780 | 4.650 | 4.670 | 1.509 | 1,169,757 |
| 2022-03-14 | 4.720 | 4.740 | 4.650 | 4.730 | 1.528 | 492,900 |
| 2022-03-13 | 4.830 | 4.880 | 4.700 | 4.720 | 1.525 | 1,214,954 |
| 2022-03-10 | 4.890 | 4.940 | 4.800 | 4.830 | 1.561 | 993,832 |
| 2022-03-09 | 4.800 | 4.970 | 4.800 | 4.890 | 1.580 | 836,830 |
| 2022-03-08 | 4.830 | 4.910 | 4.770 | 4.800 | 1.551 | 780,127 |
| 2022-03-07 | 4.960 | 4.960 | 4.810 | 4.830 | 1.561 | 866,010 |
| 2022-03-06 | 4.970 | 5.000 | 4.920 | 4.960 | 1.603 | 425,889 |
| 2022-03-03 | 4.960 | 5.100 | 4.950 | 4.970 | 1.606 | 1,618,701 |
| 2022-03-02 | 5.010 | 5.030 | 4.930 | 4.960 | 1.603 | 687,156 |
| 2022-03-01 | 4.940 | 5.060 | 4.940 | 5.010 | 1.619 | 1,063,780 |
| 2022-02-28 | 5.050 | 5.050 | 4.910 | 4.940 | 1.596 | 1,070,777 |
| 2022-02-27 | 4.830 | 5.100 | 4.830 | 5.050 | 1.632 | 1,985,081 |
| 2022-02-24 | 5.260 | 5.260 | 4.650 | 4.830 | 1.561 | 2,939,601 |
| 2022-02-23 | 5.110 | 5.440 | 5.100 | 5.260 | 1.700 | 3,837,770 |
| 2022-02-22 | 5.100 | 5.200 | 5.000 | 5.110 | 1.651 | 3,103,899 |
| 2022-02-21 | 4.630 | 5.180 | 4.630 | 5.100 | 1.648 | 5,021,659 |
| 2022-02-20 | 4.740 | 4.740 | 4.600 | 4.630 | 1.496 | 92,266 |
| 2022-02-17 | 4.720 | 4.790 | 4.670 | 4.740 | 1.532 | 118,469 |
| 2022-02-16 | 4.720 | 4.790 | 4.700 | 4.720 | 1.525 | 50,866 |
| 2022-02-15 | 4.590 | 4.790 | 4.560 | 4.720 | 1.525 | 443,470 |
| 2022-02-14 | 4.590 | 4.700 | 4.430 | 4.590 | 1.483 | 409,624 |
| 2022-02-13 | 4.940 | 4.940 | 4.510 | 4.590 | 1.483 | 606,406 |
| 2022-02-10 | 5.060 | 5.200 | 4.880 | 4.940 | 1.596 | 1,067,360 |
| 2022-02-09 | 4.810 | 5.170 | 4.780 | 5.060 | 1.635 | 1,009,168 |
| 2022-02-08 | 4.770 | 4.890 | 4.750 | 4.810 | 1.554 | 225,135 |
| 2022-02-07 | 4.770 | 4.870 | 4.740 | 4.770 | 1.541 | 205,803 |
| 2022-02-06 | 4.810 | 4.840 | 4.740 | 4.770 | 1.541 | 188,892 |
| 2022-02-03 | 4.900 | 4.910 | 4.770 | 4.810 | 1.554 | 434,726 |
| 2022-02-02 | 4.610 | 4.940 | 4.610 | 4.900 | 1.583 | 684,573 |
| 2022-02-01 | 4.490 | 4.690 | 4.490 | 4.610 | 1.490 | 272,253 |
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.