Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 3.840
+0.020 (0.52%)
At close: Sep 10, 2025
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | -0.26% | 1,307,805 |
| Sep 8, 2025 | 3.86 | 3.89 | 3.77 | 3.83 | 3.83 | -0.78% | 2,042,955 |
| Sep 7, 2025 | 3.98 | 4.00 | 3.82 | 3.86 | 3.86 | -3.02% | 1,997,673 |
| Sep 3, 2025 | 4.00 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 2,028,292 |
| Sep 2, 2025 | 3.96 | 4.08 | 3.95 | 4.00 | 4.00 | 1.01% | 1,131,270 |
| Sep 1, 2025 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | -1.00% | 1,018,647 |
| Aug 31, 2025 | 4.02 | 4.09 | 3.99 | 4.00 | 4.00 | -0.50% | 2,229,313 |
| Aug 28, 2025 | 4.06 | 4.15 | 4.02 | 4.02 | 4.02 | -0.99% | 2,834,349 |
| Aug 27, 2025 | 4.10 | 4.18 | 4.05 | 4.06 | 4.06 | -0.98% | 1,866,107 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.09 | 4.10 | 4.10 | -3.98% | 2,843,589 |
| Aug 25, 2025 | 4.24 | 4.40 | 4.25 | 4.27 | 4.27 | 0.71% | 4,488,533 |
| Aug 24, 2025 | 4.17 | 4.36 | 4.20 | 4.24 | 4.24 | 1.68% | 4,744,029 |
| Aug 21, 2025 | 4.15 | 4.24 | 4.15 | 4.17 | 4.17 | 0.48% | 2,237,942 |
| Aug 20, 2025 | 4.25 | 4.32 | 4.14 | 4.15 | 4.15 | -2.35% | 2,629,092 |
| Aug 19, 2025 | 4.33 | 4.37 | 4.23 | 4.25 | 4.25 | -1.85% | 1,738,403 |
| Aug 18, 2025 | 4.33 | 4.47 | 4.32 | 4.33 | 4.33 | - | 5,286,922 |
| Aug 17, 2025 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | 3.59% | 4,458,977 |
| Aug 14, 2025 | 4.26 | 4.33 | 4.17 | 4.18 | 4.18 | -1.88% | 3,052,735 |
| Aug 13, 2025 | 4.40 | 4.44 | 4.25 | 4.26 | 4.26 | -3.18% | 2,642,172 |
| Aug 12, 2025 | 4.43 | 4.47 | 4.30 | 4.40 | 4.40 | -0.68% | 1,770,354 |
| Aug 11, 2025 | 4.53 | 4.53 | 4.36 | 4.43 | 4.43 | -2.21% | 4,886,017 |
| Aug 10, 2025 | 4.43 | 4.65 | 4.43 | 4.53 | 4.53 | 2.26% | 11,429,240 |
| Aug 7, 2025 | 4.07 | 4.46 | 4.08 | 4.43 | 4.43 | 8.85% | 23,959,770 |
| Aug 6, 2025 | 4.13 | 4.26 | 4.03 | 4.07 | 4.07 | -1.45% | 8,855,997 |
| Aug 5, 2025 | 3.70 | 4.16 | 3.73 | 4.13 | 4.13 | 11.62% | 19,415,920 |
| Aug 4, 2025 | 3.54 | 3.74 | 3.57 | 3.70 | 3.70 | 4.52% | 4,380,094 |
| Aug 3, 2025 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.39% | 1,330,134 |
| Jul 31, 2025 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -0.55% | 4,383,908 |
| Jul 30, 2025 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 2,455,705 |
| Jul 29, 2025 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 2,724,801 |
| Jul 28, 2025 | 3.70 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 2,123,800 |
| Jul 27, 2025 | 3.78 | 3.82 | 3.68 | 3.70 | 3.70 | -2.12% | 5,744,764 |
| Jul 23, 2025 | 3.81 | 3.85 | 3.77 | 3.78 | 3.78 | -0.79% | 1,904,226 |
| Jul 22, 2025 | 3.87 | 3.93 | 3.77 | 3.81 | 3.81 | -1.55% | 1,550,220 |
| Jul 21, 2025 | 3.81 | 3.94 | 3.73 | 3.87 | 3.87 | 1.57% | 4,924,463 |
| Jul 20, 2025 | 3.79 | 3.87 | 3.78 | 3.81 | 3.81 | 0.53% | 1,267,821 |
| Jul 17, 2025 | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 1,041,569 |
| Jul 16, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -2.08% | 1,198,513 |
| Jul 15, 2025 | 3.98 | 4.03 | 3.81 | 3.85 | 3.85 | -3.27% | 2,150,501 |
| Jul 14, 2025 | 3.99 | 4.07 | 3.98 | 3.98 | 3.98 | -0.25% | 1,167,635 |
| Jul 13, 2025 | 4.01 | 4.12 | 3.98 | 3.99 | 3.99 | -0.50% | 1,754,947 |
| Jul 10, 2025 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | -0.25% | 724,040 |
| Jul 9, 2025 | 4.17 | 4.19 | 4.02 | 4.02 | 4.02 | -3.60% | 1,953,363 |
| Jul 7, 2025 | 3.99 | 4.21 | 4.00 | 4.17 | 4.17 | 4.51% | 3,574,653 |
| Jul 6, 2025 | 3.96 | 4.03 | 3.94 | 3.99 | 3.99 | 0.76% | 644,196 |
| Jul 2, 2025 | 3.99 | 4.04 | 3.91 | 3.96 | 3.96 | -0.75% | 1,434,813 |
| Jul 1, 2025 | 4.10 | 4.15 | 3.95 | 3.99 | 3.99 | -2.68% | 1,881,479 |
| Jun 30, 2025 | 4.28 | 4.30 | 4.08 | 4.10 | 4.10 | -4.21% | 1,561,329 |
| Jun 29, 2025 | 4.06 | 4.35 | 4.00 | 4.28 | 4.28 | 5.42% | 1,553,119 |
| Jun 25, 2025 | 4.04 | 4.14 | 3.95 | 4.06 | 4.06 | 0.50% | 995,849 |