Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 4.720
-0.020 (-0.42%)
At close: Apr 2, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.74 | 4.77 | 4.68 | 4.72 | 4.72 | -0.42% | 3,145,257 |
| Apr 1, 2026 | 4.67 | 4.85 | 4.68 | 4.74 | 4.74 | 1.50% | 6,454,727 |
| Mar 31, 2026 | 4.62 | 4.73 | 4.60 | 4.67 | 4.67 | 1.08% | 3,520,692 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.59 | 4.62 | 4.62 | -1.28% | 4,674,448 |
| Mar 29, 2026 | 4.87 | 4.81 | 4.57 | 4.68 | 4.68 | -3.90% | 13,285,340 |
| Mar 26, 2026 | 5.40 | 5.68 | 4.85 | 4.87 | 4.87 | -9.81% | 18,917,890 |
| Mar 25, 2026 | 5.50 | 5.61 | 5.36 | 5.40 | 5.40 | -1.82% | 5,078,649 |
| Mar 24, 2026 | 5.10 | 5.54 | 5.09 | 5.50 | 5.50 | 7.84% | 27,997,410 |
| Mar 18, 2026 | 4.71 | 5.11 | 4.71 | 5.10 | 5.10 | 8.28% | 15,873,700 |
| Mar 17, 2026 | 4.57 | 4.71 | 4.56 | 4.71 | 4.71 | 3.06% | 1,788,042 |
| Mar 16, 2026 | 4.64 | 4.67 | 4.51 | 4.57 | 4.57 | -1.51% | 2,017,415 |
| Mar 15, 2026 | 4.71 | 4.78 | 4.60 | 4.64 | 4.64 | -1.49% | 1,505,258 |
| Mar 12, 2026 | 4.66 | 4.84 | 4.60 | 4.71 | 4.71 | 1.07% | 5,650,092 |
| Mar 11, 2026 | 4.70 | 4.73 | 4.62 | 4.66 | 4.66 | -0.85% | 1,954,015 |
| Mar 10, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | 2.17% | 6,491,811 |
| Mar 9, 2026 | 4.32 | 4.60 | 4.29 | 4.60 | 4.60 | 6.48% | 9,406,526 |
| Mar 8, 2026 | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | 1.65% | 2,103,085 |
| Mar 5, 2026 | 4.19 | 4.29 | 4.18 | 4.25 | 4.25 | 1.43% | 2,244,417 |
| Mar 4, 2026 | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | - | 1,030,746 |
| Mar 3, 2026 | 4.21 | 4.27 | 4.16 | 4.19 | 4.19 | -0.48% | 1,729,294 |
| Mar 2, 2026 | 4.12 | 4.24 | 4.13 | 4.21 | 4.21 | 2.18% | 2,837,259 |
| Mar 1, 2026 | 4.25 | 4.18 | 3.98 | 4.12 | 4.12 | -3.06% | 2,223,203 |
| Feb 26, 2026 | 4.10 | 4.25 | 4.07 | 4.25 | 4.25 | 3.66% | 3,244,981 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.01 | 4.10 | 4.10 | - | 1,837,062 |
| Feb 24, 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 717,712 |
| Feb 23, 2026 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 1.96% | 786,144 |
| Feb 22, 2026 | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | -1.21% | 917,112 |
| Feb 19, 2026 | 4.20 | 4.23 | 4.10 | 4.13 | 4.13 | -1.67% | 1,360,853 |
| Feb 18, 2026 | 4.21 | 4.23 | 4.19 | 4.20 | 4.20 | -0.24% | 1,204,338 |
| Feb 17, 2026 | 4.14 | 4.23 | 4.14 | 4.21 | 4.21 | 1.69% | 2,363,622 |
| Feb 16, 2026 | 4.19 | 4.25 | 4.14 | 4.14 | 4.14 | -1.19% | 2,378,722 |
| Feb 15, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 4.19 | -0.24% | 1,570,733 |
| Feb 12, 2026 | 4.15 | 4.34 | 4.17 | 4.20 | 4.20 | 1.20% | 9,224,689 |
| Feb 11, 2026 | 4.18 | 4.23 | 4.14 | 4.15 | 4.15 | -0.72% | 1,926,833 |
| Feb 10, 2026 | 4.11 | 4.21 | 4.10 | 4.18 | 4.18 | 1.70% | 3,975,935 |
| Feb 9, 2026 | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | 1.48% | 2,615,000 |
| Feb 8, 2026 | 4.04 | 4.10 | 4.04 | 4.05 | 4.05 | 0.25% | 1,237,142 |
| Feb 5, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 962,090 |
| Feb 4, 2026 | 4.03 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | 1,613,321 |
| Feb 3, 2026 | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 1,469,561 |
| Feb 2, 2026 | 4.00 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 849,431 |
| Feb 1, 2026 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | 1.01% | 669,044 |
| Jan 28, 2026 | 3.95 | 4.02 | 3.90 | 3.96 | 3.96 | 0.25% | 1,546,852 |
| Jan 27, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 501,922 |
| Jan 26, 2026 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -1.26% | 754,172 |
| Jan 25, 2026 | 3.99 | 4.03 | 3.97 | 3.98 | 3.98 | -0.25% | 686,361 |
| Jan 22, 2026 | 3.97 | 4.05 | 3.96 | 3.99 | 3.99 | 0.50% | 986,623 |
| Jan 21, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 488,503 |
| Jan 20, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | -0.25% | 484,380 |
| Jan 19, 2026 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.76% | 662,848 |