Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.500 | 3.520 | 3.450 | 3.470 | 2.280 | 893,517 |
| 2025-01-19 | 3.500 | 3.550 | 3.470 | 3.500 | 2.300 | 559,108 |
| 2025-01-16 | 3.530 | 3.550 | 3.480 | 3.500 | 2.300 | 886,159 |
| 2025-01-15 | 3.510 | 3.580 | 3.440 | 3.530 | 2.319 | 695,661 |
| 2025-01-14 | 3.480 | 3.530 | 3.320 | 3.510 | 2.306 | 529,398 |
| 2025-01-13 | 3.520 | 3.610 | 3.470 | 3.480 | 2.287 | 566,109 |
| 2025-01-12 | 3.640 | 3.680 | 3.470 | 3.520 | 2.313 | 732,031 |
| 2025-01-09 | 3.660 | 3.710 | 3.630 | 3.640 | 2.392 | 451,852 |
| 2025-01-08 | 3.700 | 3.750 | 3.650 | 3.660 | 2.405 | 312,656 |
| 2025-01-06 | 3.750 | 3.760 | 3.670 | 3.700 | 2.431 | 223,089 |
| 2025-01-05 | 3.660 | 3.770 | 3.660 | 3.750 | 2.464 | 581,835 |
| 2025-01-02 | 3.610 | 3.700 | 3.610 | 3.660 | 2.405 | 370,008 |
| 2024-12-31 | 3.590 | 3.650 | 3.590 | 3.610 | 2.372 | 248,126 |
| 2024-12-30 | 3.670 | 3.730 | 3.570 | 3.590 | 2.359 | 547,317 |
| 2024-12-29 | 3.780 | 3.820 | 3.660 | 3.670 | 2.411 | 487,644 |
| 2024-12-26 | 3.800 | 3.850 | 3.750 | 3.780 | 2.484 | 316,345 |
| 2024-12-25 | 3.850 | 3.850 | 3.750 | 3.800 | 2.497 | 0 |
| 2024-12-24 | 4.530 | 4.530 | 3.800 | 3.850 | 2.530 | 1,478,124 |
| 2024-12-23 | 4.540 | 4.560 | 4.460 | 4.530 | 2.583 | 2,225,098 |
| 2024-12-22 | 4.590 | 4.640 | 4.500 | 4.540 | 2.589 | 1,024,263 |
| 2024-12-19 | 4.500 | 4.600 | 4.430 | 4.590 | 2.617 | 1,027,790 |
| 2024-12-18 | 4.600 | 4.650 | 4.500 | 4.500 | 2.566 | 1,315,320 |
| 2024-12-17 | 4.550 | 4.680 | 4.550 | 4.600 | 2.623 | 1,145,389 |
| 2024-12-16 | 4.540 | 4.640 | 4.530 | 4.550 | 2.594 | 1,830,979 |
| 2024-12-15 | 4.500 | 4.590 | 4.500 | 4.540 | 2.589 | 383,871 |
| 2024-12-12 | 4.480 | 4.520 | 4.470 | 4.500 | 2.566 | 809,163 |
| 2024-12-11 | 4.420 | 4.560 | 4.420 | 4.480 | 2.555 | 583,916 |
| 2024-12-10 | 4.500 | 4.530 | 4.410 | 4.420 | 2.520 | 567,245 |
| 2024-12-09 | 4.570 | 4.620 | 4.500 | 4.500 | 2.566 | 461,771 |
| 2024-12-08 | 4.560 | 4.630 | 4.560 | 4.570 | 2.606 | 380,627 |
| 2024-12-05 | 4.590 | 4.700 | 4.550 | 4.560 | 2.600 | 853,929 |
| 2024-12-04 | 4.670 | 4.760 | 4.570 | 4.590 | 2.617 | 2,422,464 |
| 2024-12-03 | 4.430 | 4.720 | 4.420 | 4.670 | 2.663 | 2,659,690 |
| 2024-12-02 | 4.440 | 4.450 | 4.410 | 4.430 | 2.526 | 311,863 |
| 2024-12-01 | 4.450 | 4.500 | 4.430 | 4.440 | 2.532 | 270,805 |
| 2024-11-28 | 4.420 | 4.470 | 4.370 | 4.450 | 2.537 | 750,888 |
| 2024-11-27 | 4.390 | 4.600 | 4.390 | 4.420 | 2.520 | 2,405,585 |
| 2024-11-26 | 4.350 | 4.490 | 4.350 | 4.390 | 2.503 | 1,021,097 |
| 2024-11-25 | 4.360 | 4.400 | 4.350 | 4.350 | 2.480 | 364,148 |
| 2024-11-24 | 4.350 | 4.420 | 4.350 | 4.360 | 2.486 | 419,227 |
| 2024-11-21 | 4.380 | 4.420 | 4.340 | 4.350 | 2.480 | 526,258 |
| 2024-11-20 | 4.450 | 4.480 | 4.380 | 4.380 | 2.498 | 800,426 |
| 2024-11-19 | 4.300 | 4.450 | 4.260 | 4.450 | 2.537 | 1,262,246 |
| 2024-11-18 | 4.390 | 4.410 | 4.290 | 4.300 | 2.452 | 758,491 |
| 2024-11-17 | 4.460 | 4.490 | 4.360 | 4.390 | 2.503 | 673,493 |
| 2024-11-14 | 4.340 | 4.500 | 4.330 | 4.460 | 2.543 | 1,333,500 |
| 2024-11-13 | 4.320 | 4.390 | 4.300 | 4.340 | 2.475 | 439,139 |
| 2024-11-12 | 4.330 | 4.360 | 4.280 | 4.320 | 2.463 | 1,021,306 |
| 2024-11-11 | 4.390 | 4.400 | 4.280 | 4.330 | 2.469 | 1,090,991 |
| 2024-11-10 | 4.390 | 4.460 | 4.350 | 4.390 | 2.503 | 1,227,625 |
| 2024-11-07 | 4.350 | 4.410 | 4.310 | 4.390 | 2.503 | 1,455,751 |
| 2024-11-06 | 4.160 | 4.440 | 4.160 | 4.350 | 2.480 | 3,348,195 |
| 2024-11-05 | 4.170 | 4.230 | 4.140 | 4.160 | 2.372 | 1,433,198 |
| 2024-11-04 | 3.990 | 4.250 | 3.990 | 4.170 | 2.378 | 5,168,193 |
| 2024-11-03 | 3.930 | 4.040 | 3.920 | 3.990 | 2.275 | 1,078,698 |
| 2024-10-31 | 3.900 | 3.960 | 3.900 | 3.930 | 2.241 | 340,888 |
| 2024-10-30 | 3.920 | 3.970 | 3.890 | 3.900 | 2.224 | 269,771 |
| 2024-10-29 | 3.900 | 3.950 | 3.880 | 3.920 | 2.235 | 848,857 |
| 2024-10-28 | 3.930 | 3.990 | 3.890 | 3.900 | 2.224 | 545,652 |
| 2024-10-27 | 3.930 | 4.000 | 3.910 | 3.930 | 2.241 | 463,676 |
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.