Al Tawfeek Leasing Company (EGX:ATLC)
Egypt · Delayed Price · Currency is EGP 5.41
-0.12 (-2.17%)
At close: Aug 25, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |