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
2022-01-31	4.370	4.550	4.370	4.490	1.451	90,265
2022-01-30	4.460	4.520	4.310	4.370	1.412	130,791
2022-01-26	4.490	4.580	4.440	4.460	1.441	144,199
2022-01-25	4.510	4.570	4.430	4.490	1.451	324,095
2022-01-24	4.660	4.680	4.300	4.510	1.457	345,943
2022-01-23	4.820	4.830	4.550	4.660	1.506	535,538
2022-01-20	4.740	4.940	4.710	4.820	1.557	914,330
2022-01-19	4.840	4.900	4.680	4.740	1.532	628,959
2022-01-18	4.700	4.900	4.700	4.840	1.564	287,394
2022-01-17	4.760	4.840	4.660	4.700	1.519	267,190
2022-01-16	4.910	4.950	4.700	4.760	1.538	409,964
2022-01-13	5.010	5.100	4.850	4.910	1.586	551,948
2022-01-12	5.120	5.190	4.900	5.010	1.619	495,536
2022-01-11	5.270	5.300	5.080	5.120	1.654	735,345
2022-01-10	5.290	5.360	5.200	5.270	1.703	958,723
2022-01-09	5.190	5.310	5.160	5.290	1.709	487,006
2022-01-05	5.060	5.330	5.060	5.190	1.677	1,821,998
2022-01-04	5.050	5.150	5.000	5.060	1.635	1,074,264
2022-01-03	5.040	5.160	4.980	5.050	1.632	1,094,745
2022-01-02	5.010	5.160	4.960	5.040	1.629	1,416,732
2021-12-30	5.170	5.180	4.950	5.010	1.619	1,335,424
2021-12-29	5.180	5.290	5.120	5.170	1.670	73,172
2021-12-28	5.130	5.200	5.070	5.180	1.674	161,085
2021-12-27	5.240	5.300	5.100	5.130	1.658	321,087
2021-12-26	5.330	5.430	5.220	5.240	1.693	462,053
2021-12-23	5.420	5.420	5.250	5.330	1.722	375,465
2021-12-22	5.500	5.560	5.350	5.420	1.751	371,642
2021-12-21	5.370	5.700	5.370	5.500	1.777	915,273
2021-12-20	4.990	5.450	4.900	5.370	1.735	1,205,724
2021-12-19	5.130	5.130	4.950	4.990	1.612	128,405
2021-12-16	5.130	5.250	5.070	5.130	1.658	63,471
2021-12-15	5.000	5.390	4.910	5.130	1.658	353,924
2021-12-14	5.170	5.230	4.950	5.000	1.616	517,468
2021-12-13	5.270	5.380	5.170	5.170	1.670	325,739
2021-12-12	5.210	5.320	5.140	5.270	1.703	174,650
2021-12-09	5.330	5.470	5.160	5.210	1.683	228,310
2021-12-08	4.790	5.450	4.790	5.330	1.722	1,346,721
2021-12-07	5.060	5.060	4.750	4.790	1.548	532,182
2021-12-06	4.770	5.200	4.700	5.060	1.635	1,916,080
2021-12-05	4.450	4.850	4.400	4.770	1.541	1,220,984
2021-12-02	4.560	4.650	4.400	4.450	1.438	863,861
2021-12-01	4.580	4.710	4.500	4.560	1.473	356,259
2021-11-30	4.390	4.710	4.340	4.580	1.480	707,727
2021-11-29	4.390	4.530	4.300	4.390	1.418	160,208
2021-11-28	4.380	4.430	4.110	4.390	1.418	499,938
2021-11-25	4.120	4.400	4.100	4.380	1.415	472,060
2021-11-24	4.100	4.190	4.010	4.120	1.331	441,461
2021-11-23	4.190	4.230	4.070	4.100	1.325	360,046
2021-11-22	4.000	4.200	4.000	4.190	1.354	74,450
2021-11-21	4.250	4.280	4.000	4.000	1.292	247,400
2021-11-18	4.230	4.300	4.170	4.250	1.373	127,371
2021-11-17	4.310	4.380	4.170	4.230	1.367	90,507
2021-11-16	4.310	4.380	4.150	4.310	1.393	51,670
2021-11-15	4.480	4.480	4.210	4.310	1.393	181,080
2021-11-14	4.350	4.620	4.340	4.480	1.448	153,886
2021-11-11	4.100	4.350	4.100	4.350	1.406	135,156
2021-11-10	4.350	4.350	4.070	4.100	1.325	398,603
2021-11-09	4.410	4.420	4.300	4.350	1.406	87,869
2021-11-08	4.410	4.450	4.350	4.410	1.425	38,906
2021-11-07	4.350	4.800	4.300	4.410	1.425	291,930

← NewerPage 20 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.