Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 5.61
+0.45 (8.72%)
At close: Nov 12, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.16 | 5.90 | 5.10 | 5.61 | 5.61 | 8.72% | 6,704,104 |
| Nov 11, 2026 | 5.21 | 5.45 | 5.16 | 5.16 | 5.16 | -0.96% | 3,112,880 |
| Nov 10, 2026 | 5.06 | 5.26 | 5.08 | 5.21 | 5.21 | 2.96% | 1,798,910 |
| Nov 9, 2026 | 5.00 | 5.15 | 4.90 | 5.06 | 5.06 | 1.20% | 2,801,114 |
| Nov 8, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 1,091,202 |
| Nov 5, 2026 | 5.00 | 5.17 | 4.98 | 5.10 | 5.10 | 2.00% | 2,306,769 |
| Nov 4, 2026 | 4.93 | 5.20 | 4.86 | 5.00 | 5.00 | 1.42% | 3,954,805 |
| Nov 3, 2026 | 4.68 | 4.99 | 4.61 | 4.93 | 4.93 | 5.34% | 893,001 |
| Nov 2, 2026 | 4.93 | 4.93 | 4.55 | 4.68 | 4.68 | -5.07% | 1,444,161 |
| Nov 1, 2026 | 4.96 | 5.00 | 4.85 | 4.93 | 4.93 | -0.60% | 497,629 |
| Oct 29, 2026 | 4.77 | 4.99 | 4.50 | 4.96 | 4.96 | 3.98% | 920,281 |
| Oct 28, 2026 | 4.75 | 4.80 | 4.56 | 4.77 | 4.77 | 0.42% | 829,122 |
| Oct 27, 2026 | 4.40 | 4.77 | 4.40 | 4.75 | 4.75 | 7.95% | 3,005,719 |
| Oct 26, 2026 | 4.12 | 4.49 | 3.93 | 4.40 | 4.40 | 6.80% | 2,421,184 |
| Oct 25, 2026 | 4.85 | 4.85 | 4.06 | 4.12 | 4.12 | -15.05% | 1,694,055 |
| Oct 22, 2026 | 5.05 | 5.08 | 4.65 | 4.85 | 4.85 | -3.96% | 3,030,328 |
| Oct 21, 2026 | 5.17 | 5.24 | 5.01 | 5.05 | 5.05 | -2.32% | 518,465 |
| Oct 20, 2026 | 5.15 | 5.35 | 5.06 | 5.17 | 5.17 | 0.39% | 999,397 |
| Oct 19, 2026 | 4.92 | 5.15 | 4.72 | 5.15 | 5.15 | 4.67% | 1,798,953 |
| Oct 18, 2026 | 5.48 | 5.55 | 4.84 | 4.92 | 4.92 | -10.22% | 2,061,050 |
| Oct 15, 2026 | 5.56 | 5.67 | 5.35 | 5.48 | 5.48 | -1.44% | 836,202 |
| Oct 14, 2026 | 5.29 | 5.73 | 5.38 | 5.56 | 5.56 | 5.10% | 1,210,982 |
| Oct 13, 2026 | 5.51 | 5.76 | 5.20 | 5.29 | 5.29 | -3.99% | 1,464,376 |
| Oct 12, 2026 | 6.09 | 6.14 | 5.46 | 5.51 | 5.51 | -9.52% | 1,364,542 |
| Oct 11, 2026 | 6.30 | 6.32 | 5.90 | 6.09 | 6.09 | -3.33% | 556,542 |
| Oct 7, 2026 | 6.17 | 6.43 | 6.18 | 6.30 | 6.30 | 2.11% | 620,490 |
| Oct 6, 2026 | 6.38 | 6.49 | 6.12 | 6.17 | 6.17 | -3.29% | 815,894 |
| Oct 5, 2026 | 6.49 | 6.49 | 6.22 | 6.38 | 6.38 | -1.69% | 671,276 |
| Oct 4, 2026 | 6.13 | 6.49 | 6.04 | 6.49 | 6.49 | 5.87% | 916,887 |
| Oct 1, 2026 | 5.56 | 6.15 | 5.62 | 6.13 | 6.13 | 10.25% | 2,197,071 |
| Sep 30, 2026 | 5.45 | 5.71 | 5.20 | 5.56 | 5.56 | 2.02% | 1,895,519 |
| Sep 29, 2026 | 5.65 | 5.98 | 5.41 | 5.45 | 5.45 | -3.54% | 860,908 |
| Sep 28, 2026 | 5.82 | 6.27 | 5.41 | 5.65 | 5.65 | -2.92% | 1,899,306 |
| Sep 27, 2026 | 6.46 | 6.68 | 5.68 | 5.82 | 5.82 | -9.91% | 1,674,054 |
| Sep 24, 2026 | 6.92 | 7.05 | 6.18 | 6.46 | 6.46 | -6.65% | 1,714,569 |
| Sep 23, 2026 | 7.01 | 7.19 | 6.89 | 6.92 | 6.92 | -1.28% | 553,738 |
| Sep 22, 2026 | 7.01 | 7.25 | 6.95 | 7.01 | 7.01 | - | 616,252 |
| Sep 21, 2026 | 7.12 | 7.26 | 6.85 | 7.01 | 7.01 | -1.54% | 1,694,692 |
| Sep 20, 2026 | 7.38 | 7.49 | 7.10 | 7.12 | 7.12 | -3.52% | 1,557,482 |
| Sep 17, 2026 | 6.96 | 7.87 | 6.96 | 7.38 | 7.38 | 6.03% | 7,109,322 |
| Sep 16, 2026 | 7.10 | 7.26 | 6.86 | 6.96 | 6.96 | -1.97% | 951,916 |
| Sep 15, 2026 | 6.81 | 7.50 | 6.61 | 7.10 | 7.10 | 4.26% | 2,564,465 |
| Sep 14, 2026 | 7.04 | 7.20 | 6.80 | 6.81 | 6.81 | -3.27% | 1,858,509 |
| Sep 13, 2026 | 7.20 | 7.73 | 7.04 | 7.04 | 7.04 | -2.22% | 3,294,530 |
| Sep 10, 2026 | 7.11 | 7.66 | 6.96 | 7.20 | 7.20 | 1.27% | 3,498,172 |
| Sep 9, 2026 | 7.30 | 7.30 | 6.90 | 7.11 | 7.11 | -2.60% | 1,935,446 |
| Sep 8, 2026 | 7.58 | 7.55 | 7.22 | 7.30 | 7.30 | -3.69% | 1,342,140 |
| Sep 7, 2026 | 7.62 | 7.85 | 7.34 | 7.58 | 7.58 | -0.52% | 2,211,966 |
| Sep 6, 2026 | 7.02 | 8.10 | 6.90 | 7.62 | 7.62 | 8.55% | 8,918,457 |
| Sep 3, 2026 | 7.50 | 7.48 | 6.93 | 7.02 | 7.02 | -6.40% | 4,964,248 |