Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.480 | 5.550 | 4.840 | 4.920 | 4.920 | 2,061,050 |
| 2026-10-15 | 5.530 | 5.670 | 5.350 | 5.480 | 5.480 | 836,202 |
| 2026-10-14 | 5.410 | 5.730 | 5.380 | 5.560 | 5.560 | 1,210,982 |
| 2026-10-13 | 5.540 | 5.760 | 5.200 | 5.290 | 5.290 | 1,464,376 |
| 2026-10-12 | 6.130 | 6.140 | 5.460 | 5.510 | 5.510 | 1,364,542 |
| 2026-10-11 | 6.320 | 6.320 | 5.900 | 6.090 | 6.090 | 556,542 |
| 2026-10-07 | 6.180 | 6.430 | 6.180 | 6.300 | 6.300 | 620,490 |
| 2026-10-06 | 6.380 | 6.490 | 6.120 | 6.170 | 6.170 | 815,894 |
| 2026-10-05 | 6.490 | 6.490 | 6.220 | 6.380 | 6.380 | 671,276 |
| 2026-10-04 | 6.170 | 6.490 | 6.040 | 6.490 | 6.490 | 916,887 |
| 2026-10-01 | 5.800 | 6.150 | 5.620 | 6.130 | 6.130 | 2,197,071 |
| 2026-09-30 | 5.460 | 5.710 | 5.200 | 5.560 | 5.560 | 1,895,519 |
| 2026-09-29 | 5.800 | 5.980 | 5.410 | 5.450 | 5.450 | 860,908 |
| 2026-09-28 | 5.820 | 6.270 | 5.410 | 5.650 | 5.650 | 1,899,306 |
| 2026-09-27 | 6.650 | 6.680 | 5.680 | 5.820 | 5.820 | 1,674,054 |
| 2026-09-24 | 6.950 | 7.050 | 6.180 | 6.460 | 6.460 | 1,714,569 |
| 2026-09-23 | 7.030 | 7.190 | 6.890 | 6.920 | 6.920 | 553,738 |
| 2026-09-22 | 7.030 | 7.250 | 6.950 | 7.010 | 7.010 | 616,252 |
| 2026-09-21 | 7.160 | 7.260 | 6.850 | 7.010 | 7.010 | 1,694,692 |
| 2026-09-20 | 7.340 | 7.490 | 7.100 | 7.120 | 7.120 | 1,557,482 |
| 2026-09-17 | 6.970 | 7.870 | 6.960 | 7.380 | 7.380 | 7,109,322 |
| 2026-09-16 | 7.120 | 7.260 | 6.860 | 6.960 | 6.960 | 951,916 |
| 2026-09-15 | 6.810 | 7.500 | 6.610 | 7.100 | 7.100 | 2,564,465 |
| 2026-09-14 | 7.160 | 7.200 | 6.800 | 6.810 | 6.810 | 1,858,509 |
| 2026-09-13 | 7.260 | 7.730 | 7.040 | 7.040 | 7.040 | 3,294,530 |
| 2026-09-10 | 7.040 | 7.660 | 6.960 | 7.200 | 7.200 | 3,498,172 |
| 2026-09-09 | 7.300 | 7.300 | 6.900 | 7.110 | 7.110 | 1,935,446 |
| 2026-09-08 | 7.500 | 7.550 | 7.220 | 7.300 | 7.300 | 1,342,140 |
| 2026-09-07 | 7.700 | 7.850 | 7.340 | 7.580 | 7.580 | 2,211,966 |
| 2026-09-06 | 7.030 | 8.100 | 6.900 | 7.620 | 7.620 | 8,918,457 |
| 2026-09-03 | 7.480 | 7.480 | 6.930 | 7.020 | 7.020 | 4,964,248 |
| 2026-09-02 | 7.150 | 8.080 | 6.600 | 7.500 | 7.500 | 18,368,916 |
| 2026-09-01 | 5.790 | 6.800 | 5.760 | 6.800 | 6.800 | 14,006,067 |
| 2026-08-31 | 5.490 | 5.690 | 5.430 | 5.670 | 5.670 | 3,685,563 |
| 2026-08-30 | 5.480 | 5.500 | 5.410 | 5.450 | 5.450 | 840,086 |
| 2026-08-26 | 5.420 | 5.490 | 5.350 | 5.480 | 5.480 | 1,013,148 |
| 2026-08-25 | 5.550 | 5.580 | 5.410 | 5.410 | 5.410 | 1,097,382 |
| 2026-08-24 | 5.480 | 5.600 | 5.430 | 5.530 | 5.530 | 3,258,337 |
| 2026-08-23 | 5.270 | 5.550 | 5.220 | 5.480 | 5.480 | 2,210,524 |
| 2026-08-20 | 5.290 | 5.350 | 5.200 | 5.290 | 5.290 | 1,737,570 |
| 2026-08-19 | 5.490 | 5.490 | 5.250 | 5.280 | 5.280 | 1,974,502 |
| 2026-08-18 | 5.550 | 5.650 | 5.300 | 5.480 | 5.480 | 3,689,334 |
| 2026-08-17 | 5.450 | 5.660 | 5.450 | 5.550 | 5.550 | 5,194,749 |
| 2026-08-16 | 5.600 | 5.680 | 5.420 | 5.450 | 5.450 | 2,862,710 |
| 2026-08-13 | 5.630 | 5.690 | 5.450 | 5.600 | 5.600 | 1,846,661 |
| 2026-08-12 | 5.730 | 5.950 | 5.530 | 5.630 | 5.630 | 6,949,318 |
| 2026-08-11 | 5.480 | 5.730 | 5.470 | 5.730 | 5.730 | 6,670,786 |
| 2026-08-10 | 5.380 | 5.500 | 5.380 | 5.480 | 5.480 | 4,024,908 |
| 2026-08-09 | 5.240 | 5.380 | 5.240 | 5.380 | 5.380 | 2,631,012 |
| 2026-08-06 | 5.290 | 5.380 | 5.150 | 5.240 | 5.240 | 4,805,344 |
| 2026-08-05 | 5.280 | 5.320 | 5.190 | 5.290 | 5.290 | 1,756,946 |
| 2026-08-04 | 5.210 | 5.360 | 5.190 | 5.280 | 5.280 | 2,988,704 |
| 2026-08-03 | 5.410 | 5.590 | 5.210 | 5.210 | 5.210 | 14,032,925 |
| 2026-08-02 | 5.150 | 5.470 | 5.120 | 5.410 | 5.410 | 10,131,796 |
| 2026-07-30 | 5.190 | 5.200 | 5.000 | 5.150 | 5.150 | 855,631 |
| 2026-07-29 | 5.230 | 5.230 | 5.150 | 5.190 | 5.190 | 826,009 |
| 2026-07-28 | 5.240 | 5.250 | 5.150 | 5.230 | 5.230 | 1,529,364 |
| 2026-07-27 | 5.190 | 5.240 | 5.180 | 5.240 | 5.240 | 817,731 |
| 2026-07-26 | 5.190 | 5.260 | 5.180 | 5.190 | 5.190 | 1,040,869 |
| 2026-07-22 | 5.260 | 5.280 | 5.190 | 5.190 | 5.190 | 752,226 |
Page 1 of 3 · 121 trading daysOlder →
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.