Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 3.850 | 3.960 | 3.850 | 3.950 | 3.671 | 483,152 |
| 2026-01-15 | 3.900 | 3.940 | 3.850 | 3.850 | 3.578 | 1,415,281 |
| 2026-01-14 | 4.050 | 4.050 | 3.870 | 3.900 | 3.624 | 3,519,865 |
| 2026-01-13 | 4.070 | 4.110 | 4.030 | 4.050 | 3.764 | 1,418,213 |
| 2026-01-12 | 4.140 | 4.160 | 4.060 | 4.070 | 3.782 | 993,512 |
| 2026-01-11 | 4.100 | 4.160 | 4.100 | 4.140 | 3.847 | 1,050,939 |
| 2026-01-08 | 4.060 | 4.160 | 4.060 | 4.100 | 3.810 | 2,357,329 |
| 2026-01-06 | 4.050 | 4.070 | 4.010 | 4.060 | 3.773 | 1,050,928 |
| 2026-01-05 | 4.100 | 4.120 | 4.000 | 4.050 | 3.764 | 1,950,866 |
| 2026-01-04 | 4.120 | 4.160 | 4.080 | 4.100 | 3.810 | 1,366,666 |
| 2025-12-31 | 4.150 | 4.170 | 4.100 | 4.120 | 3.829 | 1,917,663 |
| 2025-12-30 | 4.210 | 4.240 | 4.130 | 4.150 | 3.857 | 3,033,620 |
| 2025-12-29 | 4.270 | 4.290 | 4.200 | 4.210 | 3.912 | 2,241,744 |
| 2025-12-28 | 4.350 | 4.360 | 4.270 | 4.270 | 3.968 | 2,326,073 |
| 2025-12-25 | 4.340 | 4.380 | 4.320 | 4.350 | 4.042 | 2,246,989 |
| 2025-12-24 | 4.250 | 4.390 | 4.250 | 4.340 | 4.033 | 3,719,818 |
| 2025-12-23 | 4.250 | 4.350 | 4.200 | 4.250 | 3.949 | 6,949,070 |
| 2025-12-22 | 4.170 | 4.250 | 4.150 | 4.250 | 3.949 | 2,444,830 |
| 2025-12-21 | 4.210 | 4.260 | 4.170 | 4.170 | 3.875 | 3,056,455 |
| 2025-12-18 | 4.200 | 4.280 | 4.160 | 4.210 | 3.912 | 2,897,850 |
| 2025-12-17 | 4.190 | 4.240 | 4.170 | 4.200 | 3.903 | 2,388,782 |
| 2025-12-16 | 4.320 | 4.350 | 4.190 | 4.190 | 3.894 | 6,464,991 |
| 2025-12-15 | 4.230 | 4.530 | 4.230 | 4.320 | 4.015 | 23,287,920 |
| 2025-12-14 | 4.090 | 4.260 | 4.070 | 4.230 | 3.931 | 8,799,943 |
| 2025-12-11 | 4.100 | 4.140 | 4.050 | 4.090 | 3.801 | 1,950,690 |
| 2025-12-10 | 4.060 | 4.120 | 4.060 | 4.100 | 3.810 | 1,637,144 |
| 2025-12-09 | 4.120 | 4.160 | 4.060 | 4.060 | 3.773 | 2,390,816 |
| 2025-12-08 | 4.060 | 4.160 | 4.060 | 4.120 | 3.829 | 6,609,813 |
| 2025-12-07 | 3.980 | 4.080 | 3.980 | 4.060 | 3.773 | 3,656,692 |
| 2025-12-04 | 3.990 | 4.010 | 3.970 | 3.980 | 3.699 | 1,005,470 |
| 2025-12-03 | 3.980 | 4.060 | 3.980 | 3.990 | 3.708 | 2,713,727 |
| 2025-12-02 | 3.990 | 4.030 | 3.950 | 3.980 | 3.699 | 1,165,505 |
| 2025-12-01 | 4.000 | 4.030 | 3.970 | 3.990 | 3.708 | 714,725 |
| 2025-11-30 | 3.970 | 4.040 | 3.970 | 4.000 | 3.717 | 626,893 |
| 2025-11-27 | 3.970 | 3.990 | 3.950 | 3.970 | 3.689 | 818,865 |
| 2025-11-26 | 3.990 | 4.020 | 3.950 | 3.970 | 3.689 | 1,239,173 |
| 2025-11-25 | 4.050 | 4.080 | 3.940 | 3.990 | 3.708 | 1,834,606 |
| 2025-11-24 | 3.990 | 4.100 | 3.990 | 4.050 | 3.764 | 3,958,837 |
| 2025-11-23 | 3.950 | 4.020 | 3.950 | 3.990 | 3.708 | 847,708 |
| 2025-11-20 | 3.960 | 3.990 | 3.940 | 3.950 | 3.671 | 964,842 |
| 2025-11-19 | 3.980 | 4.010 | 3.940 | 3.960 | 3.680 | 1,402,790 |
| 2025-11-18 | 4.020 | 4.050 | 3.980 | 3.980 | 3.699 | 1,687,164 |
| 2025-11-17 | 4.000 | 4.040 | 4.000 | 4.020 | 3.736 | 1,277,010 |
| 2025-11-16 | 4.070 | 4.090 | 4.000 | 4.000 | 3.717 | 1,901,623 |
| 2025-11-13 | 4.090 | 4.110 | 4.030 | 4.070 | 3.782 | 1,542,777 |
| 2025-11-12 | 4.100 | 4.120 | 4.050 | 4.090 | 3.801 | 1,885,683 |
| 2025-11-11 | 3.980 | 4.150 | 3.980 | 4.100 | 3.810 | 3,947,633 |
| 2025-11-10 | 3.960 | 3.990 | 3.920 | 3.980 | 3.699 | 1,345,697 |
| 2025-11-09 | 4.000 | 4.030 | 3.950 | 3.960 | 3.680 | 1,749,336 |
| 2025-11-06 | 4.050 | 4.070 | 4.000 | 4.000 | 3.717 | 3,299,066 |
| 2025-11-05 | 4.090 | 4.120 | 4.020 | 4.050 | 3.764 | 2,443,627 |
| 2025-11-04 | 4.090 | 4.130 | 4.080 | 4.090 | 3.801 | 2,738,793 |
| 2025-11-03 | 4.100 | 4.130 | 4.070 | 4.090 | 3.801 | 2,193,866 |
| 2025-11-02 | 4.120 | 4.220 | 4.090 | 4.100 | 3.810 | 6,314,211 |
| 2025-10-30 | 4.070 | 4.190 | 4.070 | 4.120 | 3.829 | 6,673,444 |
| 2025-10-29 | 4.070 | 4.110 | 4.060 | 4.070 | 3.782 | 2,957,940 |
| 2025-10-28 | 4.120 | 4.140 | 4.030 | 4.070 | 3.782 | 3,472,296 |
| 2025-10-27 | 4.100 | 4.240 | 4.090 | 4.120 | 3.829 | 6,709,094 |
| 2025-10-26 | 4.010 | 4.150 | 4.010 | 4.100 | 3.810 | 6,589,446 |
| 2025-10-23 | 3.960 | 4.040 | 3.950 | 4.010 | 3.726 | 2,530,916 |
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.