Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 5.23
-0.14 (-2.61%)
At close: May 13, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.31% | 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 |
| Apr 5, 2026 | 4.72 | 4.79 | 4.72 | 4.73 | 4.40 | 0.21% | 2,674,942 |
| Apr 2, 2026 | 4.74 | 4.77 | 4.68 | 4.72 | 4.39 | -0.42% | 3,145,257 |
| Apr 1, 2026 | 4.67 | 4.85 | 4.68 | 4.74 | 4.40 | 1.50% | 6,454,727 |
| Mar 31, 2026 | 4.62 | 4.73 | 4.60 | 4.67 | 4.34 | 1.08% | 3,520,692 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.59 | 4.62 | 4.29 | -1.28% | 4,674,448 |
| Mar 29, 2026 | 4.87 | 4.81 | 4.57 | 4.68 | 4.35 | -3.90% | 13,285,340 |
| Mar 26, 2026 | 5.40 | 5.68 | 4.85 | 4.87 | 4.53 | -9.81% | 18,917,890 |
| Mar 25, 2026 | 5.50 | 5.61 | 5.36 | 5.40 | 5.02 | -1.82% | 5,078,649 |
| Mar 24, 2026 | 5.10 | 5.54 | 5.09 | 5.50 | 5.11 | 7.84% | 27,997,410 |
| Mar 18, 2026 | 4.71 | 5.11 | 4.71 | 5.10 | 4.74 | 8.28% | 15,873,700 |
| Mar 17, 2026 | 4.57 | 4.71 | 4.56 | 4.71 | 4.38 | 3.06% | 1,788,042 |
| Mar 16, 2026 | 4.64 | 4.67 | 4.51 | 4.57 | 4.25 | -1.51% | 2,017,415 |
| Mar 15, 2026 | 4.71 | 4.78 | 4.60 | 4.64 | 4.31 | -1.49% | 1,505,258 |
| Mar 12, 2026 | 4.66 | 4.84 | 4.60 | 4.71 | 4.38 | 1.07% | 5,650,092 |
| Mar 11, 2026 | 4.70 | 4.73 | 4.62 | 4.66 | 4.33 | -0.85% | 1,954,015 |
| Mar 10, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.37 | 2.17% | 6,491,811 |
| Mar 9, 2026 | 4.32 | 4.60 | 4.29 | 4.60 | 4.27 | 6.48% | 9,406,526 |
| Mar 8, 2026 | 4.25 | 4.32 | 4.23 | 4.32 | 4.01 | 1.65% | 2,103,085 |
| Mar 5, 2026 | 4.19 | 4.29 | 4.18 | 4.25 | 3.95 | 1.43% | 2,244,417 |
| Mar 4, 2026 | 4.19 | 4.22 | 4.16 | 4.19 | 3.89 | - | 1,030,746 |
| Mar 3, 2026 | 4.21 | 4.27 | 4.16 | 4.19 | 3.89 | -0.48% | 1,729,294 |
| Mar 2, 2026 | 4.12 | 4.24 | 4.13 | 4.21 | 3.91 | 2.18% | 2,837,259 |
| Mar 1, 2026 | 4.25 | 4.18 | 3.98 | 4.12 | 3.83 | -3.06% | 2,223,203 |
| Feb 26, 2026 | 4.10 | 4.25 | 4.07 | 4.25 | 3.95 | 3.66% | 3,244,981 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.01 | 4.10 | 3.81 | - | 1,837,062 |