Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.190 | 4.320 | 4.050 | 4.230 | 3.931 | 1,883,914 |
| 2025-04-17 | 4.070 | 4.200 | 4.000 | 4.190 | 3.894 | 4,221,817 |
| 2025-04-16 | 4.500 | 4.500 | 4.020 | 4.070 | 3.782 | 2,808,962 |
| 2025-04-15 | 4.230 | 4.570 | 4.040 | 4.500 | 3.745 | 6,393,951 |
| 2025-04-14 | 4.200 | 4.310 | 4.170 | 4.230 | 3.520 | 1,620,093 |
| 2025-04-13 | 4.200 | 4.350 | 4.150 | 4.200 | 3.495 | 1,068,465 |
| 2025-04-10 | 3.950 | 4.300 | 3.950 | 4.200 | 3.495 | 2,347,220 |
| 2025-04-09 | 4.500 | 4.500 | 3.940 | 3.950 | 3.287 | 4,158,963 |
| 2025-04-08 | 4.010 | 4.590 | 4.010 | 4.500 | 3.745 | 5,623,003 |
| 2025-04-07 | 4.070 | 4.070 | 3.750 | 4.010 | 3.337 | 2,290,822 |
| 2025-04-06 | 5.110 | 5.110 | 4.650 | 4.780 | 3.141 | 3,625,070 |
| 2025-04-03 | 4.750 | 5.150 | 4.750 | 5.110 | 3.357 | 5,322,568 |
| 2025-03-27 | 4.740 | 4.970 | 4.610 | 4.750 | 3.121 | 3,137,309 |
| 2025-03-26 | 4.650 | 4.750 | 4.410 | 4.740 | 3.114 | 4,900,181 |
| 2025-03-25 | 4.600 | 4.790 | 4.570 | 4.650 | 3.055 | 2,813,848 |
| 2025-03-24 | 4.470 | 4.620 | 4.380 | 4.600 | 3.022 | 1,608,369 |
| 2025-03-23 | 4.420 | 4.600 | 4.420 | 4.470 | 2.937 | 1,498,767 |
| 2025-03-20 | 4.250 | 4.570 | 4.250 | 4.420 | 2.904 | 5,202,096 |
| 2025-03-19 | 4.100 | 4.300 | 4.050 | 4.250 | 2.792 | 1,176,878 |
| 2025-03-18 | 4.150 | 4.220 | 4.090 | 4.100 | 2.694 | 1,187,879 |
| 2025-03-17 | 4.540 | 4.540 | 4.100 | 4.150 | 2.727 | 1,936,088 |
| 2025-03-16 | 4.300 | 4.600 | 4.300 | 4.540 | 2.983 | 3,969,508 |
| 2025-03-13 | 4.370 | 4.590 | 4.280 | 4.300 | 2.825 | 4,520,139 |
| 2025-03-12 | 4.140 | 4.600 | 4.140 | 4.370 | 2.871 | 6,559,316 |
| 2025-03-11 | 4.080 | 4.210 | 4.000 | 4.140 | 2.720 | 2,216,550 |
| 2025-03-10 | 3.880 | 4.160 | 3.880 | 4.080 | 2.681 | 6,022,869 |
| 2025-03-09 | 3.690 | 3.890 | 3.690 | 3.880 | 2.549 | 2,846,677 |
| 2025-03-06 | 3.630 | 3.700 | 3.610 | 3.690 | 2.424 | 688,017 |
| 2025-03-05 | 3.670 | 3.730 | 3.620 | 3.630 | 2.385 | 1,702,895 |
| 2025-03-04 | 3.530 | 3.730 | 3.520 | 3.670 | 2.411 | 2,261,128 |
| 2025-03-03 | 3.510 | 3.570 | 3.510 | 3.530 | 2.319 | 456,694 |
| 2025-03-02 | 3.550 | 3.570 | 3.500 | 3.510 | 2.306 | 264,409 |
| 2025-02-27 | 3.550 | 3.570 | 3.530 | 3.550 | 2.333 | 342,234 |
| 2025-02-26 | 3.550 | 3.580 | 3.540 | 3.550 | 2.333 | 175,898 |
| 2025-02-25 | 3.540 | 3.570 | 3.530 | 3.550 | 2.333 | 290,521 |
| 2025-02-24 | 3.550 | 3.580 | 3.540 | 3.540 | 2.326 | 287,406 |
| 2025-02-23 | 3.560 | 3.590 | 3.530 | 3.550 | 2.333 | 651,554 |
| 2025-02-20 | 3.590 | 3.640 | 3.540 | 3.560 | 2.339 | 736,739 |
| 2025-02-19 | 3.480 | 3.620 | 3.480 | 3.590 | 2.359 | 1,698,458 |
| 2025-02-18 | 3.400 | 3.490 | 3.390 | 3.480 | 2.287 | 2,225,986 |
| 2025-02-17 | 3.370 | 3.430 | 3.370 | 3.400 | 2.234 | 360,582 |
| 2025-02-16 | 3.340 | 3.390 | 3.340 | 3.370 | 2.214 | 399,168 |
| 2025-02-13 | 3.350 | 3.390 | 3.330 | 3.340 | 2.195 | 236,543 |
| 2025-02-12 | 3.360 | 3.390 | 3.300 | 3.350 | 2.201 | 470,466 |
| 2025-02-11 | 3.460 | 3.490 | 3.350 | 3.360 | 2.208 | 540,049 |
| 2025-02-10 | 3.440 | 3.470 | 3.440 | 3.460 | 2.273 | 309,343 |
| 2025-02-09 | 3.470 | 3.490 | 3.440 | 3.440 | 2.260 | 344,265 |
| 2025-02-06 | 3.470 | 3.490 | 3.460 | 3.470 | 2.280 | 339,296 |
| 2025-02-05 | 3.470 | 3.520 | 3.450 | 3.470 | 2.280 | 963,714 |
| 2025-02-04 | 3.460 | 3.490 | 3.460 | 3.470 | 2.280 | 286,751 |
| 2025-02-03 | 3.460 | 3.490 | 3.450 | 3.460 | 2.273 | 368,071 |
| 2025-02-02 | 3.490 | 3.540 | 3.450 | 3.460 | 2.273 | 740,585 |
| 2025-01-30 | 3.500 | 3.560 | 3.480 | 3.490 | 2.293 | 658,559 |
| 2025-01-29 | 3.480 | 3.560 | 3.480 | 3.500 | 2.300 | 518,346 |
| 2025-01-28 | 3.480 | 3.500 | 3.450 | 3.480 | 2.287 | 430,591 |
| 2025-01-27 | 3.510 | 3.530 | 3.460 | 3.480 | 2.287 | 384,783 |
| 2025-01-26 | 3.550 | 3.600 | 3.490 | 3.510 | 2.306 | 819,366 |
| 2025-01-23 | 3.580 | 3.620 | 3.530 | 3.550 | 2.333 | 266,873 |
| 2025-01-22 | 3.590 | 3.650 | 3.570 | 3.580 | 2.352 | 533,290 |
| 2025-01-21 | 3.470 | 3.660 | 3.460 | 3.590 | 2.359 | 1,540,239 |
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.