Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 4.250
+0.080 (1.92%)
At close: Dec 22, 2025
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.17 | 4.25 | 4.15 | 4.25 | 4.25 | 1.92% | 2,444,830 |
| Dec 21, 2025 | 4.21 | 4.26 | 4.17 | 4.17 | 4.17 | -0.95% | 3,056,455 |
| Dec 18, 2025 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | 0.24% | 2,897,850 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | 0.24% | 2,388,782 |
| Dec 16, 2025 | 4.32 | 4.35 | 4.19 | 4.19 | 4.19 | -3.01% | 6,464,991 |
| Dec 15, 2025 | 4.23 | 4.53 | 4.29 | 4.32 | 4.32 | 2.13% | 23,287,920 |
| Dec 14, 2025 | 4.09 | 4.26 | 4.07 | 4.23 | 4.23 | 3.42% | 8,799,943 |
| Dec 11, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.24% | 1,950,690 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 1,637,144 |
| Dec 9, 2025 | 4.12 | 4.16 | 4.06 | 4.06 | 4.06 | -1.46% | 2,390,816 |
| Dec 8, 2025 | 4.06 | 4.16 | 4.09 | 4.12 | 4.12 | 1.48% | 6,609,813 |
| Dec 7, 2025 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 2.01% | 3,656,692 |
| Dec 4, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.25% | 1,005,470 |
| Dec 3, 2025 | 3.98 | 4.06 | 3.98 | 3.99 | 3.99 | 0.25% | 2,713,727 |
| Dec 2, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 1,165,505 |
| Dec 1, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 714,725 |
| Nov 30, 2025 | 3.97 | 4.04 | 3.97 | 4.00 | 4.00 | 0.76% | 626,893 |
| Nov 27, 2025 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | - | 818,865 |
| Nov 26, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -0.50% | 1,239,173 |
| Nov 25, 2025 | 4.04 | 4.08 | 3.94 | 3.99 | 3.99 | -1.24% | 1,834,606 |
| Nov 24, 2025 | 3.99 | 4.10 | 3.99 | 4.04 | 4.04 | 1.25% | 4,377,762 |
| Nov 23, 2025 | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 1.01% | 847,708 |
| Nov 20, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.25% | 964,842 |
| Nov 19, 2025 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 1,402,790 |
| Nov 18, 2025 | 4.02 | 4.05 | 3.98 | 3.98 | 3.98 | -1.00% | 1,687,164 |
| Nov 17, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 1,277,010 |
| Nov 16, 2025 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -1.72% | 1,901,623 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.49% | 1,542,777 |
| Nov 12, 2025 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 1,885,683 |
| Nov 11, 2025 | 3.98 | 4.15 | 3.98 | 4.10 | 4.10 | 3.02% | 3,947,633 |
| Nov 10, 2025 | 3.96 | 3.99 | 3.92 | 3.98 | 3.98 | 0.51% | 1,345,697 |
| Nov 9, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 1,749,336 |
| Nov 6, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -1.23% | 3,299,066 |
| Nov 5, 2025 | 4.09 | 4.12 | 4.02 | 4.05 | 4.05 | -0.98% | 2,443,627 |
| Nov 4, 2025 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | - | 2,738,793 |
| Nov 3, 2025 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 2,193,866 |
| Nov 2, 2025 | 4.12 | 4.22 | 4.09 | 4.10 | 4.10 | -0.49% | 6,314,211 |
| Oct 30, 2025 | 4.07 | 4.19 | 4.07 | 4.12 | 4.12 | 1.23% | 6,673,444 |
| Oct 29, 2025 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | - | 2,957,940 |
| Oct 28, 2025 | 4.12 | 4.14 | 4.03 | 4.07 | 4.07 | -1.21% | 3,472,296 |
| Oct 27, 2025 | 4.10 | 4.24 | 4.09 | 4.12 | 4.12 | 0.49% | 6,709,094 |
| Oct 26, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 2.24% | 6,589,446 |
| Oct 23, 2025 | 3.96 | 4.04 | 3.95 | 4.01 | 4.01 | 1.26% | 2,530,916 |
| Oct 22, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 1,652,756 |
| Oct 21, 2025 | 4.01 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 1,782,822 |
| Oct 20, 2025 | 4.02 | 4.08 | 4.00 | 4.01 | 4.01 | -0.25% | 2,426,754 |
| Oct 19, 2025 | 3.99 | 4.05 | 3.99 | 4.02 | 4.02 | 0.75% | 2,387,107 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 2,611,432 |
| Oct 15, 2025 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -0.50% | 3,258,137 |
| Oct 14, 2025 | 4.06 | 4.13 | 4.01 | 4.02 | 4.02 | -0.99% | 3,477,863 |