Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 6.49
+0.36 (5.87%)
At close: Oct 4, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 6.80 | 8.08 | 6.60 | 7.50 | 7.50 | 10.29% | 18,368,915 |
| Sep 1, 2026 | 5.67 | 6.80 | 5.76 | 6.80 | 6.80 | 19.93% | 14,006,060 |
| Aug 31, 2026 | 5.45 | 5.69 | 5.43 | 5.67 | 5.67 | 4.04% | 3,685,563 |
| Aug 30, 2026 | 5.48 | 5.50 | 5.41 | 5.45 | 5.45 | -0.55% | 840,086 |
| Aug 26, 2026 | 5.41 | 5.49 | 5.35 | 5.48 | 5.48 | 1.29% | 1,013,148 |
| Aug 25, 2026 | 5.53 | 5.58 | 5.41 | 5.41 | 5.41 | -2.17% | 1,097,382 |
| Aug 24, 2026 | 5.48 | 5.60 | 5.43 | 5.53 | 5.53 | 0.91% | 3,258,337 |
| Aug 23, 2026 | 5.29 | 5.55 | 5.22 | 5.48 | 5.48 | 3.59% | 2,210,524 |
| Aug 20, 2026 | 5.28 | 5.35 | 5.20 | 5.29 | 5.29 | 0.19% | 1,737,570 |
| Aug 19, 2026 | 5.48 | 5.49 | 5.25 | 5.28 | 5.28 | -3.65% | 1,974,502 |
| Aug 18, 2026 | 5.55 | 5.65 | 5.30 | 5.48 | 5.48 | -1.26% | 3,689,334 |
| Aug 17, 2026 | 5.45 | 5.66 | 5.47 | 5.55 | 5.55 | 1.83% | 5,194,749 |
| Aug 16, 2026 | 5.60 | 5.68 | 5.42 | 5.45 | 5.45 | -2.68% | 2,862,710 |
| Aug 13, 2026 | 5.63 | 5.69 | 5.45 | 5.60 | 5.60 | -0.53% | 1,846,661 |
| Aug 12, 2026 | 5.73 | 5.95 | 5.53 | 5.63 | 5.63 | -1.75% | 6,949,318 |
| Aug 11, 2026 | 5.48 | 5.73 | 5.47 | 5.73 | 5.73 | 4.56% | 6,670,786 |
| Aug 10, 2026 | 5.38 | 5.50 | 5.38 | 5.48 | 5.48 | 1.86% | 4,024,908 |
| Aug 9, 2026 | 5.24 | 5.38 | 5.25 | 5.38 | 5.38 | 2.67% | 2,631,012 |
| Aug 6, 2026 | 5.29 | 5.38 | 5.15 | 5.24 | 5.24 | -0.95% | 4,805,344 |
| 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 |