Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 5.29
+0.01 (0.19%)
At close: Aug 5, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.28 | 5.32 | 5.19 | 5.29 | 5.29 | 0.19% | 1,756,946 |
| Aug 4, 2026 | 5.21 | 5.36 | 5.19 | 5.28 | 5.28 | 1.34% | 2,988,704 |
| Aug 3, 2026 | 5.41 | 5.59 | 5.21 | 5.21 | 5.21 | -3.70% | 14,032,920 |
| Aug 2, 2026 | 5.15 | 5.47 | 5.12 | 5.41 | 5.41 | 5.05% | 10,131,796 |
| Jul 30, 2026 | 5.19 | 5.20 | 5.00 | 5.15 | 5.15 | -0.77% | 855,631 |
| Jul 29, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 826,009 |
| Jul 28, 2026 | 5.24 | 5.25 | 5.15 | 5.23 | 5.23 | -0.19% | 1,529,364 |
| Jul 27, 2026 | 5.19 | 5.24 | 5.18 | 5.24 | 5.24 | 0.96% | 817,731 |
| Jul 26, 2026 | 5.19 | 5.26 | 5.18 | 5.19 | 5.19 | - | 1,040,869 |
| Jul 22, 2026 | 5.26 | 5.28 | 5.19 | 5.19 | 5.19 | -1.33% | 752,226 |
| Jul 21, 2026 | 5.17 | 5.27 | 5.18 | 5.26 | 5.26 | 1.74% | 1,693,281 |
| Jul 20, 2026 | 5.13 | 5.19 | 5.12 | 5.17 | 5.17 | 0.78% | 2,043,276 |
| Jul 19, 2026 | 5.20 | 5.22 | 5.13 | 5.13 | 5.13 | -1.35% | 934,649 |
| Jul 16, 2026 | 5.27 | 5.40 | 5.19 | 5.20 | 5.20 | -1.33% | 6,969,962 |
| Jul 15, 2026 | 5.23 | 5.28 | 5.17 | 5.27 | 5.27 | 0.76% | 494,548 |
| Jul 14, 2026 | 5.24 | 5.23 | 5.15 | 5.23 | 5.23 | -0.19% | 1,108,762 |
| Jul 13, 2026 | 5.22 | 5.28 | 5.19 | 5.24 | 5.24 | 0.38% | 563,767 |
| Jul 12, 2026 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | 0.97% | 624,802 |
| Jul 9, 2026 | 5.18 | 5.20 | 5.12 | 5.17 | 5.17 | -0.19% | 514,580 |
| Jul 8, 2026 | 5.28 | 5.32 | 5.16 | 5.18 | 5.18 | -1.89% | 641,763 |
| Jul 7, 2026 | 5.34 | 5.39 | 5.26 | 5.28 | 5.28 | -1.12% | 402,998 |
| Jul 6, 2026 | 5.26 | 5.43 | 5.23 | 5.34 | 5.34 | 1.52% | 2,600,946 |
| Jul 5, 2026 | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | -0.19% | 516,838 |
| Jul 1, 2026 | 5.32 | 5.31 | 5.22 | 5.27 | 5.27 | -0.94% | 895,173 |
| Jun 30, 2026 | 4.99 | 5.33 | 4.97 | 5.32 | 5.32 | 6.61% | 2,141,297 |
| Jun 29, 2026 | 5.00 | 5.02 | 4.92 | 4.99 | 4.99 | -0.20% | 292,628 |
| Jun 28, 2026 | 5.25 | 5.25 | 4.96 | 5.00 | 5.00 | -4.76% | 674,634 |
| Jun 25, 2026 | 5.10 | 5.25 | 5.02 | 5.25 | 5.25 | 2.94% | 1,999,214 |
| 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 |