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
2026-04-19	4.660	4.690	4.580	4.600	4.600	3,435,718
2026-04-16	4.680	4.750	4.650	4.660	4.660	2,259,842
2026-04-15	4.580	4.750	4.540	4.680	4.680	4,052,991
2026-04-14	4.640	4.690	4.570	4.580	4.580	1,995,399
2026-04-09	4.900	4.900	4.540	4.640	4.640	4,239,404
2026-04-08	4.730	4.900	4.730	4.900	4.554	3,984,165
2026-04-07	4.750	4.780	4.710	4.730	4.396	3,364,532
2026-04-06	4.730	4.770	4.700	4.750	4.414	1,920,957
2026-04-05	4.720	4.790	4.720	4.730	4.396	2,674,942
2026-04-02	4.740	4.770	4.680	4.720	4.386	3,145,257
2026-04-01	4.670	4.850	4.670	4.740	4.405	6,454,727
2026-03-31	4.620	4.730	4.600	4.670	4.340	3,520,692
2026-03-30	4.680	4.760	4.590	4.620	4.293	4,674,448
2026-03-29	4.870	4.870	4.570	4.680	4.349	13,285,343
2026-03-26	5.400	5.680	4.850	4.870	4.526	18,917,894
2026-03-25	5.500	5.610	5.360	5.400	5.018	5,078,649
2026-03-24	5.100	5.540	5.090	5.500	5.111	27,997,415
2026-03-18	4.710	5.110	4.710	5.100	4.739	15,873,705
2026-03-17	4.570	4.710	4.560	4.710	4.377	1,788,042
2026-03-16	4.640	4.670	4.510	4.570	4.247	2,017,415
2026-03-15	4.710	4.780	4.600	4.640	4.312	1,505,258
2026-03-12	4.660	4.840	4.600	4.710	4.377	5,650,092
2026-03-11	4.700	4.730	4.620	4.660	4.331	1,954,015
2026-03-10	4.600	4.750	4.600	4.700	4.368	6,491,811
2026-03-09	4.320	4.600	4.290	4.600	4.275	9,406,526
2026-03-08	4.250	4.320	4.230	4.320	4.015	2,103,085
2026-03-05	4.190	4.290	4.180	4.250	3.949	2,244,417
2026-03-04	4.190	4.220	4.160	4.190	3.894	1,030,746
2026-03-03	4.210	4.270	4.160	4.190	3.894	1,729,294
2026-03-02	4.120	4.240	4.120	4.210	3.912	2,837,259
2026-03-01	4.250	4.250	3.980	4.120	3.829	2,223,203
2026-02-26	4.100	4.250	4.070	4.250	3.949	3,244,981
2026-02-25	4.100	4.150	4.010	4.100	3.810	1,837,062
2026-02-24	4.160	4.180	4.100	4.100	3.810	717,712
2026-02-23	4.080	4.170	4.080	4.160	3.866	786,144
2026-02-22	4.130	4.160	4.060	4.080	3.792	917,112
2026-02-19	4.200	4.230	4.100	4.130	3.838	1,360,853
2026-02-18	4.210	4.230	4.190	4.200	3.903	1,204,338
2026-02-17	4.140	4.230	4.140	4.210	3.912	2,363,622
2026-02-16	4.190	4.250	4.140	4.140	3.847	2,378,722
2026-02-15	4.200	4.250	4.180	4.190	3.894	1,570,733
2026-02-12	4.150	4.340	4.150	4.200	3.903	9,224,689
2026-02-11	4.180	4.230	4.140	4.150	3.857	1,926,833
2026-02-10	4.110	4.210	4.100	4.180	3.884	3,975,935
2026-02-09	4.050	4.170	4.050	4.110	3.819	2,615,000
2026-02-08	4.040	4.100	4.040	4.050	3.764	1,237,142
2026-02-05	4.060	4.060	4.020	4.040	3.754	962,090
2026-02-04	4.030	4.090	4.030	4.060	3.773	1,613,321
2026-02-03	3.970	4.030	3.950	4.030	3.745	1,469,561
2026-02-02	4.000	4.010	3.950	3.970	3.689	849,431
2026-02-01	3.960	4.010	3.900	4.000	3.717	669,044
2026-01-28	3.950	4.020	3.900	3.960	3.680	1,546,852
2026-01-27	3.930	3.960	3.920	3.950	3.671	501,922
2026-01-26	3.980	3.990	3.910	3.930	3.652	754,172
2026-01-25	3.990	4.030	3.970	3.980	3.699	686,361
2026-01-22	3.970	4.050	3.960	3.990	3.708	986,623
2026-01-21	3.970	3.990	3.940	3.970	3.689	488,503
2026-01-20	3.980	4.010	3.950	3.970	3.689	484,380
2026-01-19	3.950	4.000	3.940	3.980	3.699	662,848
2026-01-18	3.850	3.960	3.850	3.950	3.671	483,152

← NewerPage 3 of 5 · 243 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.