Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.170 | 5.270 | 5.170 | 5.260 | 5.260 | 1,693,281 |
| 2026-07-20 | 5.130 | 5.190 | 5.120 | 5.170 | 5.170 | 2,043,276 |
| 2026-07-19 | 5.200 | 5.220 | 5.130 | 5.130 | 5.130 | 934,649 |
| 2026-07-16 | 5.270 | 5.400 | 5.190 | 5.200 | 5.200 | 6,969,962 |
| 2026-07-15 | 5.230 | 5.280 | 5.170 | 5.270 | 5.270 | 494,548 |
| 2026-07-14 | 5.240 | 5.240 | 5.150 | 5.230 | 5.230 | 1,108,762 |
| 2026-07-13 | 5.220 | 5.280 | 5.190 | 5.240 | 5.240 | 563,767 |
| 2026-07-12 | 5.170 | 5.240 | 5.150 | 5.220 | 5.220 | 624,802 |
| 2026-07-09 | 5.180 | 5.200 | 5.120 | 5.170 | 5.170 | 514,580 |
| 2026-07-08 | 5.280 | 5.320 | 5.160 | 5.180 | 5.180 | 641,763 |
| 2026-07-07 | 5.340 | 5.390 | 5.260 | 5.280 | 5.280 | 402,998 |
| 2026-07-06 | 5.260 | 5.430 | 5.230 | 5.340 | 5.340 | 2,600,946 |
| 2026-07-05 | 5.270 | 5.280 | 5.240 | 5.260 | 5.260 | 516,838 |
| 2026-07-01 | 5.320 | 5.320 | 5.220 | 5.270 | 5.270 | 895,173 |
| 2026-06-30 | 4.990 | 5.330 | 4.970 | 5.320 | 5.320 | 2,141,297 |
| 2026-06-29 | 5.000 | 5.020 | 4.920 | 4.990 | 4.990 | 292,628 |
| 2026-06-28 | 5.250 | 5.250 | 4.960 | 5.000 | 5.000 | 674,634 |
| 2026-06-25 | 5.100 | 5.250 | 5.020 | 5.250 | 5.250 | 1,999,214 |
| 2026-06-24 | 5.130 | 5.200 | 5.080 | 5.100 | 5.100 | 898,598 |
| 2026-06-23 | 5.260 | 5.350 | 5.100 | 5.130 | 5.130 | 2,817,840 |
| 2026-06-22 | 5.360 | 5.400 | 5.260 | 5.260 | 5.260 | 1,681,188 |
| 2026-06-21 | 5.180 | 5.380 | 5.170 | 5.360 | 5.360 | 4,173,244 |
| 2026-06-17 | 5.160 | 5.200 | 5.100 | 5.180 | 5.180 | 719,767 |
| 2026-06-16 | 5.200 | 5.230 | 5.090 | 5.160 | 5.160 | 1,051,257 |
| 2026-06-15 | 4.920 | 5.270 | 4.840 | 5.200 | 5.200 | 3,866,060 |
| 2026-06-14 | 4.710 | 4.950 | 4.710 | 4.920 | 4.920 | 478,755 |
| 2026-06-11 | 4.840 | 4.910 | 4.700 | 4.710 | 4.710 | 644,384 |
| 2026-06-10 | 5.060 | 5.060 | 4.800 | 4.840 | 4.840 | 656,421 |
| 2026-06-09 | 5.020 | 5.100 | 5.000 | 5.060 | 5.060 | 658,814 |
| 2026-06-08 | 5.000 | 5.060 | 4.950 | 5.020 | 5.020 | 791,779 |
| 2026-06-07 | 4.920 | 5.100 | 4.850 | 5.000 | 5.000 | 1,161,013 |
| 2026-06-04 | 4.920 | 4.940 | 4.810 | 4.920 | 4.920 | 1,151,400 |
| 2026-06-03 | 4.910 | 4.980 | 4.890 | 4.920 | 4.920 | 691,720 |
| 2026-06-02 | 4.850 | 4.980 | 4.850 | 4.910 | 4.910 | 1,000,672 |
| 2026-06-01 | 4.830 | 4.930 | 4.790 | 4.850 | 4.850 | 299,430 |
| 2026-05-25 | 4.850 | 4.930 | 4.780 | 4.830 | 4.830 | 428,382 |
| 2026-05-24 | 4.750 | 4.870 | 4.750 | 4.850 | 4.850 | 347,581 |
| 2026-05-21 | 4.730 | 4.870 | 4.730 | 4.750 | 4.750 | 779,006 |
| 2026-05-20 | 4.890 | 4.950 | 4.710 | 4.730 | 4.730 | 741,181 |
| 2026-05-19 | 4.830 | 4.970 | 4.750 | 4.890 | 4.890 | 517,787 |
| 2026-05-18 | 5.040 | 5.070 | 4.830 | 4.830 | 4.830 | 961,302 |
| 2026-05-17 | 5.210 | 5.230 | 5.020 | 5.040 | 5.040 | 789,283 |
| 2026-05-14 | 5.230 | 5.300 | 5.180 | 5.210 | 5.210 | 549,897 |
| 2026-05-13 | 5.370 | 5.410 | 5.190 | 5.230 | 5.230 | 2,460,940 |
| 2026-05-12 | 5.330 | 5.380 | 5.200 | 5.370 | 5.370 | 1,707,002 |
| 2026-05-11 | 5.290 | 5.440 | 5.250 | 5.330 | 5.330 | 4,674,943 |
| 2026-05-10 | 5.170 | 5.310 | 5.000 | 5.290 | 5.290 | 3,423,693 |
| 2026-05-06 | 5.220 | 5.270 | 5.090 | 5.170 | 5.170 | 1,893,959 |
| 2026-05-05 | 5.000 | 5.240 | 5.000 | 5.220 | 5.220 | 3,767,558 |
| 2026-05-04 | 4.800 | 5.050 | 4.750 | 5.000 | 5.000 | 3,966,699 |
| 2026-05-03 | 4.630 | 4.800 | 4.630 | 4.800 | 4.800 | 1,411,181 |
| 2026-04-30 | 4.700 | 4.720 | 4.620 | 4.630 | 4.630 | 2,459,289 |
| 2026-04-29 | 4.720 | 4.740 | 4.690 | 4.700 | 4.700 | 487,343 |
| 2026-04-28 | 4.740 | 4.780 | 4.700 | 4.720 | 4.720 | 508,855 |
| 2026-04-27 | 4.780 | 4.800 | 4.730 | 4.740 | 4.740 | 458,942 |
| 2026-04-26 | 4.860 | 4.900 | 4.760 | 4.780 | 4.780 | 548,905 |
| 2026-04-23 | 4.820 | 4.910 | 4.810 | 4.860 | 4.860 | 2,372,489 |
| 2026-04-22 | 4.730 | 4.850 | 4.710 | 4.820 | 4.820 | 2,849,564 |
| 2026-04-21 | 4.650 | 4.760 | 4.620 | 4.730 | 4.730 | 5,654,344 |
| 2026-04-20 | 4.600 | 4.650 | 4.590 | 4.650 | 4.650 | 3,225,803 |
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.