Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.000 | 4.050 | 3.890 | 3.930 | 2.241 | 952,453 |
| 2024-10-23 | 3.910 | 4.140 | 3.880 | 4.000 | 2.281 | 3,272,232 |
| 2024-10-22 | 3.770 | 3.930 | 3.730 | 3.910 | 2.230 | 760,435 |
| 2024-10-21 | 3.730 | 3.790 | 3.550 | 3.770 | 2.150 | 804,510 |
| 2024-10-20 | 3.830 | 3.880 | 3.700 | 3.730 | 2.127 | 369,248 |
| 2024-10-17 | 3.890 | 3.900 | 3.810 | 3.830 | 2.184 | 254,286 |
| 2024-10-16 | 3.900 | 3.950 | 3.810 | 3.890 | 2.218 | 356,519 |
| 2024-10-15 | 3.710 | 3.970 | 3.710 | 3.900 | 2.224 | 706,643 |
| 2024-10-14 | 3.790 | 3.800 | 3.660 | 3.710 | 2.115 | 455,875 |
| 2024-10-13 | 3.820 | 3.890 | 3.770 | 3.790 | 2.161 | 489,536 |
| 2024-10-10 | 3.870 | 3.910 | 3.810 | 3.820 | 2.178 | 385,854 |
| 2024-10-09 | 3.860 | 3.910 | 3.840 | 3.870 | 2.207 | 176,731 |
| 2024-10-08 | 3.950 | 3.950 | 3.820 | 3.860 | 2.201 | 976,870 |
| 2024-10-07 | 3.960 | 4.020 | 3.940 | 3.950 | 2.252 | 481,066 |
| 2024-10-03 | 3.960 | 4.020 | 3.950 | 3.960 | 2.258 | 189,451 |
| 2024-10-02 | 4.080 | 4.080 | 3.950 | 3.960 | 2.258 | 836,583 |
| 2024-10-01 | 3.960 | 4.150 | 3.950 | 4.080 | 2.326 | 1,496,524 |
| 2024-09-30 | 4.000 | 4.030 | 3.940 | 3.960 | 2.258 | 675,146 |
| 2024-09-29 | 4.000 | 4.050 | 3.950 | 4.000 | 2.281 | 458,491 |
| 2024-09-26 | 4.050 | 4.080 | 3.980 | 4.000 | 2.281 | 482,883 |
| 2024-09-25 | 3.930 | 4.130 | 3.930 | 4.050 | 2.309 | 1,058,299 |
| 2024-09-24 | 4.010 | 4.050 | 3.910 | 3.930 | 2.241 | 456,752 |
| 2024-09-23 | 4.000 | 4.050 | 3.980 | 4.010 | 2.287 | 268,569 |
| 2024-09-22 | 3.950 | 4.040 | 3.950 | 4.000 | 2.281 | 377,321 |
| 2024-09-19 | 3.950 | 4.040 | 3.930 | 3.950 | 2.252 | 335,911 |
| 2024-09-18 | 3.920 | 3.990 | 3.890 | 3.950 | 2.252 | 762,811 |
| 2024-09-17 | 3.950 | 4.000 | 3.890 | 3.920 | 2.235 | 584,304 |
| 2024-09-16 | 4.040 | 4.100 | 3.910 | 3.950 | 2.252 | 659,649 |
| 2024-09-12 | 4.130 | 4.230 | 4.020 | 4.040 | 2.304 | 828,736 |
| 2024-09-11 | 4.070 | 4.150 | 4.000 | 4.130 | 2.355 | 1,165,145 |
| 2024-09-10 | 4.170 | 4.220 | 4.050 | 4.070 | 2.321 | 970,324 |
| 2024-09-09 | 4.310 | 4.350 | 4.150 | 4.170 | 2.378 | 1,618,947 |
| 2024-09-08 | 3.980 | 4.310 | 3.980 | 4.310 | 2.458 | 5,630,984 |
| 2024-09-05 | 3.900 | 4.030 | 3.900 | 3.980 | 2.269 | 409,727 |
| 2024-09-04 | 3.940 | 3.950 | 3.760 | 3.900 | 2.224 | 536,382 |
| 2024-09-03 | 3.930 | 3.990 | 3.920 | 3.940 | 2.247 | 177,351 |
| 2024-09-02 | 3.860 | 4.050 | 3.860 | 3.930 | 2.241 | 1,414,786 |
| 2024-09-01 | 3.850 | 3.930 | 3.840 | 3.860 | 2.201 | 230,931 |
| 2024-08-29 | 3.950 | 3.970 | 3.840 | 3.850 | 2.195 | 422,280 |
| 2024-08-28 | 3.970 | 4.030 | 3.920 | 3.950 | 2.252 | 540,407 |
| 2024-08-27 | 3.840 | 4.020 | 3.820 | 3.970 | 2.264 | 901,490 |
| 2024-08-26 | 3.880 | 3.880 | 3.820 | 3.840 | 2.190 | 176,038 |
| 2024-08-25 | 3.880 | 3.960 | 3.820 | 3.880 | 2.212 | 243,494 |
| 2024-08-22 | 3.860 | 3.970 | 3.850 | 3.880 | 2.212 | 550,567 |
| 2024-08-21 | 3.730 | 3.930 | 3.730 | 3.860 | 2.201 | 885,267 |
| 2024-08-20 | 3.730 | 3.770 | 3.720 | 3.730 | 2.127 | 77,699 |
| 2024-08-19 | 3.740 | 3.780 | 3.710 | 3.730 | 2.127 | 282,279 |
| 2024-08-18 | 3.680 | 3.790 | 3.680 | 3.740 | 2.133 | 566,120 |
| 2024-08-15 | 3.670 | 3.750 | 3.670 | 3.680 | 2.098 | 236,846 |
| 2024-08-14 | 3.660 | 3.710 | 3.650 | 3.670 | 2.093 | 137,351 |
| 2024-08-13 | 3.710 | 3.720 | 3.650 | 3.660 | 2.087 | 182,899 |
| 2024-08-12 | 3.710 | 3.800 | 3.650 | 3.710 | 2.115 | 454,784 |
| 2024-08-11 | 3.660 | 3.810 | 3.660 | 3.710 | 2.115 | 615,675 |
| 2024-08-08 | 3.680 | 3.690 | 3.630 | 3.660 | 2.087 | 145,610 |
| 2024-08-07 | 3.640 | 3.750 | 3.620 | 3.680 | 2.098 | 301,377 |
| 2024-08-06 | 3.620 | 3.690 | 3.600 | 3.640 | 2.076 | 215,575 |
| 2024-08-05 | 3.760 | 3.760 | 3.450 | 3.620 | 2.064 | 638,507 |
| 2024-08-04 | 3.900 | 3.900 | 3.710 | 3.760 | 2.144 | 573,366 |
| 2024-08-01 | 3.890 | 4.050 | 3.850 | 3.900 | 2.224 | 1,238,127 |
| 2024-07-31 | 3.800 | 3.900 | 3.800 | 3.890 | 2.218 | 301,646 |
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.