Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 5.25
+0.15 (2.94%)
At close: Jun 25, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.13 | 5.20 | 5.08 | 5.10 | 5.10 | -0.58% | 898,598 |
| Jun 23, 2026 | 5.26 | 5.35 | 5.10 | 5.13 | 5.13 | -2.47% | 2,817,840 |
| Jun 22, 2026 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -1.87% | 1,681,188 |
| Jun 21, 2026 | 5.18 | 5.38 | 5.17 | 5.36 | 5.36 | 3.47% | 4,173,244 |
| Jun 17, 2026 | 5.16 | 5.20 | 5.10 | 5.18 | 5.18 | 0.39% | 719,767 |
| Jun 16, 2026 | 5.20 | 5.23 | 5.09 | 5.16 | 5.16 | -0.77% | 1,051,257 |
| Jun 15, 2026 | 4.92 | 5.27 | 4.84 | 5.20 | 5.20 | 5.69% | 3,866,060 |
| Jun 14, 2026 | 4.71 | 4.95 | 4.77 | 4.92 | 4.92 | 4.46% | 478,755 |
| Jun 11, 2026 | 4.84 | 4.91 | 4.70 | 4.71 | 4.71 | -2.69% | 644,384 |
| Jun 10, 2026 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | -4.35% | 656,421 |
| Jun 9, 2026 | 5.02 | 5.10 | 5.00 | 5.06 | 5.06 | 0.80% | 658,814 |
| Jun 8, 2026 | 5.00 | 5.06 | 4.95 | 5.02 | 5.02 | 0.40% | 791,779 |
| Jun 7, 2026 | 4.92 | 5.10 | 4.85 | 5.00 | 5.00 | 1.63% | 1,161,013 |
| Jun 4, 2026 | 4.92 | 4.94 | 4.81 | 4.92 | 4.92 | - | 1,151,400 |
| Jun 3, 2026 | 4.91 | 4.98 | 4.89 | 4.92 | 4.92 | 0.20% | 691,720 |
| Jun 2, 2026 | 4.85 | 4.98 | 4.85 | 4.91 | 4.91 | 1.24% | 1,000,672 |
| Jun 1, 2026 | 4.83 | 4.93 | 4.79 | 4.85 | 4.85 | 0.41% | 299,430 |
| May 25, 2026 | 4.85 | 4.93 | 4.78 | 4.83 | 4.83 | -0.41% | 428,382 |
| May 24, 2026 | 4.75 | 4.87 | 4.77 | 4.85 | 4.85 | 2.11% | 347,581 |
| May 21, 2026 | 4.73 | 4.87 | 4.73 | 4.75 | 4.75 | 0.42% | 779,006 |
| May 20, 2026 | 4.89 | 4.95 | 4.71 | 4.73 | 4.73 | -3.27% | 741,181 |
| May 19, 2026 | 4.83 | 4.97 | 4.75 | 4.89 | 4.89 | 1.24% | 517,787 |
| May 18, 2026 | 5.04 | 5.07 | 4.83 | 4.83 | 4.83 | -4.17% | 961,302 |
| May 17, 2026 | 5.21 | 5.23 | 5.02 | 5.04 | 5.04 | -3.26% | 789,283 |
| May 14, 2026 | 5.23 | 5.30 | 5.18 | 5.21 | 5.21 | -0.38% | 549,897 |
| May 13, 2026 | 5.37 | 5.41 | 5.19 | 5.23 | 5.23 | -2.61% | 2,460,940 |
| May 12, 2026 | 5.33 | 5.38 | 5.20 | 5.37 | 5.37 | 0.75% | 1,707,002 |
| May 11, 2026 | 5.29 | 5.44 | 5.25 | 5.33 | 5.33 | 0.76% | 4,674,943 |
| May 10, 2026 | 5.17 | 5.31 | 5.00 | 5.29 | 5.29 | 2.32% | 3,423,693 |
| May 6, 2026 | 5.22 | 5.27 | 5.09 | 5.17 | 5.17 | -0.96% | 1,893,959 |
| May 5, 2026 | 5.00 | 5.24 | 5.00 | 5.22 | 5.22 | 4.40% | 3,767,558 |
| May 4, 2026 | 4.80 | 5.05 | 4.75 | 5.00 | 5.00 | 4.17% | 3,966,699 |
| May 3, 2026 | 4.63 | 4.80 | 4.64 | 4.80 | 4.80 | 3.67% | 1,411,181 |
| Apr 30, 2026 | 4.70 | 4.72 | 4.62 | 4.63 | 4.63 | -1.49% | 2,459,289 |
| Apr 29, 2026 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -0.42% | 487,343 |
| Apr 28, 2026 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | -0.42% | 508,855 |
| Apr 27, 2026 | 4.78 | 4.80 | 4.73 | 4.74 | 4.74 | -0.84% | 458,942 |
| Apr 26, 2026 | 4.86 | 4.90 | 4.76 | 4.78 | 4.78 | -1.65% | 548,905 |
| Apr 23, 2026 | 4.82 | 4.91 | 4.81 | 4.86 | 4.86 | 0.83% | 2,372,489 |
| Apr 22, 2026 | 4.73 | 4.85 | 4.71 | 4.82 | 4.82 | 1.90% | 2,849,564 |
| Apr 21, 2026 | 4.65 | 4.76 | 4.62 | 4.73 | 4.73 | 1.72% | 5,654,344 |
| Apr 20, 2026 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.09% | 3,225,803 |
| Apr 19, 2026 | 4.66 | 4.69 | 4.58 | 4.60 | 4.60 | -1.29% | 3,435,718 |
| Apr 16, 2026 | 4.68 | 4.75 | 4.65 | 4.66 | 4.66 | -0.43% | 2,259,842 |
| Apr 15, 2026 | 4.58 | 4.75 | 4.54 | 4.68 | 4.68 | 2.18% | 4,052,991 |
| Apr 14, 2026 | 4.64 | 4.69 | 4.57 | 4.58 | 4.58 | -1.29% | 1,995,399 |
| Apr 9, 2026 | 4.90 | 4.67 | 4.54 | 4.64 | 4.64 | 1.90% | 4,239,404 |
| Apr 8, 2026 | 4.73 | 4.90 | 4.74 | 4.90 | 4.55 | 3.59% | 3,984,165 |
| Apr 7, 2026 | 4.75 | 4.78 | 4.71 | 4.73 | 4.40 | -0.42% | 3,364,532 |
| Apr 6, 2026 | 4.73 | 4.77 | 4.70 | 4.75 | 4.41 | 0.42% | 1,920,957 |