Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 4.010
+0.050 (1.26%)
At close: Oct 23, 2025
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.00 | 4.07 | 3.94 | 4.06 | 4.06 | 1.50% | 2,315,714 |
| Oct 12, 2025 | 4.06 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | 3,767,711 |
| Oct 8, 2025 | 4.10 | 4.21 | 4.05 | 4.06 | 4.06 | -0.98% | 4,197,624 |
| Oct 7, 2025 | 4.18 | 4.23 | 4.05 | 4.10 | 4.10 | -1.91% | 3,255,856 |
| Oct 6, 2025 | 4.30 | 4.42 | 4.15 | 4.18 | 4.18 | -2.79% | 8,783,594 |
| Oct 5, 2025 | 3.75 | 4.50 | 4.13 | 4.30 | 4.30 | 14.67% | 14,333,820 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -1.32% | 1,539,854 |
| Oct 1, 2025 | 3.82 | 3.88 | 3.76 | 3.80 | 3.80 | -0.52% | 2,408,097 |
| Sep 30, 2025 | 3.84 | 3.90 | 3.81 | 3.82 | 3.82 | -0.52% | 1,110,433 |
| Sep 29, 2025 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | 0.79% | 967,201 |
| Sep 28, 2025 | 3.85 | 3.93 | 3.80 | 3.81 | 3.81 | -1.04% | 948,281 |
| Sep 25, 2025 | 3.74 | 3.92 | 3.76 | 3.85 | 3.85 | 2.94% | 3,278,545 |
| Sep 24, 2025 | 3.71 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 866,553 |
| Sep 23, 2025 | 3.65 | 3.78 | 3.66 | 3.71 | 3.71 | 1.64% | 1,191,121 |
| Sep 22, 2025 | 3.68 | 3.70 | 3.60 | 3.65 | 3.65 | -0.82% | 1,441,858 |
| Sep 21, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | -0.54% | 772,035 |
| Sep 18, 2025 | 3.78 | 3.85 | 3.62 | 3.70 | 3.70 | -2.12% | 2,729,056 |
| Sep 17, 2025 | 3.77 | 3.80 | 3.73 | 3.78 | 3.78 | 0.27% | 769,883 |
| Sep 16, 2025 | 3.90 | 3.92 | 3.73 | 3.77 | 3.77 | -3.33% | 1,357,644 |
| Sep 15, 2025 | 3.94 | 3.98 | 3.85 | 3.90 | 3.90 | -1.02% | 1,472,527 |
| Sep 14, 2025 | 3.94 | 4.03 | 3.93 | 3.94 | 3.94 | - | 2,236,054 |
| Sep 11, 2025 | 3.84 | 4.00 | 3.85 | 3.94 | 3.94 | 2.60% | 2,388,455 |
| Sep 10, 2025 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | 0.52% | 753,006 |
| 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 |