Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.000 | 4.030 | 3.950 | 3.960 | 3.680 | 1,652,756 |
| 2025-10-21 | 4.010 | 4.030 | 3.970 | 4.000 | 3.717 | 1,782,822 |
| 2025-10-20 | 4.020 | 4.080 | 4.000 | 4.010 | 3.726 | 2,426,754 |
| 2025-10-19 | 3.990 | 4.050 | 3.990 | 4.020 | 3.736 | 2,387,107 |
| 2025-10-16 | 4.000 | 4.030 | 3.970 | 3.990 | 3.708 | 2,611,432 |
| 2025-10-15 | 4.020 | 4.060 | 3.970 | 4.000 | 3.717 | 3,258,137 |
| 2025-10-14 | 4.060 | 4.130 | 4.010 | 4.020 | 3.736 | 3,477,863 |
| 2025-10-13 | 4.000 | 4.070 | 3.940 | 4.060 | 3.773 | 2,315,714 |
| 2025-10-12 | 4.060 | 4.120 | 3.980 | 4.000 | 3.717 | 3,767,711 |
| 2025-10-08 | 4.100 | 4.210 | 4.050 | 4.060 | 3.773 | 4,197,624 |
| 2025-10-07 | 4.180 | 4.230 | 4.050 | 4.100 | 3.810 | 3,255,856 |
| 2025-10-06 | 4.300 | 4.420 | 4.150 | 4.180 | 3.884 | 8,783,594 |
| 2025-10-05 | 3.750 | 4.500 | 3.750 | 4.300 | 3.996 | 14,333,827 |
| 2025-10-02 | 3.800 | 3.810 | 3.740 | 3.750 | 3.485 | 1,539,854 |
| 2025-10-01 | 3.820 | 3.880 | 3.760 | 3.800 | 3.531 | 2,408,097 |
| 2025-09-30 | 3.840 | 3.900 | 3.810 | 3.820 | 3.550 | 1,110,433 |
| 2025-09-29 | 3.810 | 3.860 | 3.800 | 3.840 | 3.568 | 967,201 |
| 2025-09-28 | 3.850 | 3.930 | 3.800 | 3.810 | 3.541 | 948,281 |
| 2025-09-25 | 3.740 | 3.920 | 3.740 | 3.850 | 3.578 | 3,278,545 |
| 2025-09-24 | 3.710 | 3.760 | 3.700 | 3.740 | 3.476 | 866,553 |
| 2025-09-23 | 3.650 | 3.780 | 3.650 | 3.710 | 3.448 | 1,191,121 |
| 2025-09-22 | 3.680 | 3.700 | 3.600 | 3.650 | 3.392 | 1,441,858 |
| 2025-09-21 | 3.700 | 3.740 | 3.670 | 3.680 | 3.420 | 772,035 |
| 2025-09-18 | 3.780 | 3.850 | 3.620 | 3.700 | 3.438 | 2,729,056 |
| 2025-09-17 | 3.770 | 3.800 | 3.730 | 3.780 | 3.513 | 769,883 |
| 2025-09-16 | 3.900 | 3.920 | 3.730 | 3.770 | 3.503 | 1,357,644 |
| 2025-09-15 | 3.940 | 3.980 | 3.850 | 3.900 | 3.624 | 1,472,527 |
| 2025-09-14 | 3.940 | 4.030 | 3.930 | 3.940 | 3.661 | 2,236,054 |
| 2025-09-11 | 3.840 | 4.000 | 3.840 | 3.940 | 3.661 | 2,388,455 |
| 2025-09-10 | 3.820 | 3.870 | 3.810 | 3.840 | 3.568 | 753,006 |
| 2025-09-09 | 3.830 | 3.870 | 3.800 | 3.820 | 3.550 | 1,307,805 |
| 2025-09-08 | 3.860 | 3.890 | 3.770 | 3.830 | 3.559 | 2,042,955 |
| 2025-09-07 | 3.980 | 4.000 | 3.820 | 3.860 | 3.587 | 1,997,673 |
| 2025-09-03 | 4.000 | 4.060 | 3.970 | 3.980 | 3.699 | 2,028,292 |
| 2025-09-02 | 3.960 | 4.080 | 3.950 | 4.000 | 3.717 | 1,131,270 |
| 2025-09-01 | 4.000 | 4.040 | 3.910 | 3.960 | 3.680 | 1,018,647 |
| 2025-08-31 | 4.020 | 4.090 | 3.990 | 4.000 | 3.717 | 2,229,313 |
| 2025-08-28 | 4.060 | 4.150 | 4.020 | 4.020 | 3.736 | 2,834,349 |
| 2025-08-27 | 4.100 | 4.180 | 4.050 | 4.060 | 3.773 | 1,866,107 |
| 2025-08-26 | 4.270 | 4.300 | 4.090 | 4.100 | 3.810 | 2,843,589 |
| 2025-08-25 | 4.240 | 4.400 | 4.240 | 4.270 | 3.968 | 4,488,533 |
| 2025-08-24 | 4.170 | 4.360 | 4.170 | 4.240 | 3.940 | 4,744,029 |
| 2025-08-21 | 4.150 | 4.240 | 4.150 | 4.170 | 3.875 | 2,237,942 |
| 2025-08-20 | 4.250 | 4.320 | 4.140 | 4.150 | 3.857 | 2,629,092 |
| 2025-08-19 | 4.330 | 4.370 | 4.230 | 4.250 | 3.949 | 1,738,403 |
| 2025-08-18 | 4.330 | 4.470 | 4.320 | 4.330 | 4.024 | 5,286,922 |
| 2025-08-17 | 4.180 | 4.350 | 4.150 | 4.330 | 4.024 | 4,458,977 |
| 2025-08-14 | 4.260 | 4.330 | 4.170 | 4.180 | 3.884 | 3,052,735 |
| 2025-08-13 | 4.400 | 4.440 | 4.250 | 4.260 | 3.959 | 2,642,172 |
| 2025-08-12 | 4.430 | 4.470 | 4.300 | 4.400 | 4.089 | 1,770,354 |
| 2025-08-11 | 4.530 | 4.530 | 4.360 | 4.430 | 4.117 | 4,886,017 |
| 2025-08-10 | 4.430 | 4.650 | 4.430 | 4.530 | 4.210 | 11,429,240 |
| 2025-08-07 | 4.070 | 4.460 | 4.070 | 4.430 | 4.117 | 23,959,774 |
| 2025-08-06 | 4.130 | 4.260 | 4.030 | 4.070 | 3.782 | 8,855,997 |
| 2025-08-05 | 3.700 | 4.160 | 3.700 | 4.130 | 3.838 | 19,415,927 |
| 2025-08-04 | 3.540 | 3.740 | 3.540 | 3.700 | 3.438 | 4,380,094 |
| 2025-08-03 | 3.590 | 3.600 | 3.520 | 3.540 | 3.290 | 1,330,134 |
| 2025-07-31 | 3.610 | 3.660 | 3.580 | 3.590 | 3.336 | 4,383,908 |
| 2025-07-30 | 3.630 | 3.680 | 3.600 | 3.610 | 3.355 | 2,455,705 |
| 2025-07-29 | 3.620 | 3.670 | 3.600 | 3.630 | 3.373 | 2,724,801 |
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.