Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 4.000
+0.040 (1.01%)
At close: Feb 1, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 3.85 | 3.96 | 3.88 | 3.95 | 3.95 | 2.60% | 483,152 |
| Jan 15, 2026 | 3.90 | 3.94 | 3.85 | 3.85 | 3.85 | -1.28% | 1,415,281 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | -3.70% | 3,519,865 |
| Jan 13, 2026 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 1,418,213 |
| Jan 12, 2026 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | -1.69% | 993,512 |
| Jan 11, 2026 | 4.10 | 4.16 | 4.11 | 4.14 | 4.14 | 0.98% | 1,050,939 |
| Jan 8, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 0.99% | 2,357,329 |
| Jan 6, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 4.06 | 0.25% | 1,050,928 |
| Jan 5, 2026 | 4.10 | 4.12 | 4.00 | 4.05 | 4.05 | -1.22% | 1,950,866 |
| Jan 4, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 1,366,666 |
| Dec 31, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 4.12 | -0.72% | 1,917,663 |
| Dec 30, 2025 | 4.21 | 4.24 | 4.13 | 4.15 | 4.15 | -1.43% | 3,033,620 |
| Dec 29, 2025 | 4.27 | 4.29 | 4.20 | 4.21 | 4.21 | -1.41% | 2,241,744 |
| Dec 28, 2025 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -1.84% | 2,326,073 |
| Dec 25, 2025 | 4.34 | 4.38 | 4.32 | 4.35 | 4.35 | 0.23% | 2,246,989 |
| Dec 24, 2025 | 4.25 | 4.39 | 4.26 | 4.34 | 4.34 | 2.12% | 3,719,818 |
| Dec 23, 2025 | 4.25 | 4.35 | 4.20 | 4.25 | 4.25 | - | 6,949,070 |
| 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 |