Al Tawfeek Leasing Company (EGX:ATLC)
Egypt
· Delayed Price · Currency is EGP 4.250
+0.060 (1.43%)
At close: Mar 5, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.19 | 4.29 | 4.18 | 4.25 | 4.25 | 1.43% | 2,244,417 |
| Mar 4, 2026 | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | - | 1,030,746 |
| Mar 3, 2026 | 4.21 | 4.27 | 4.16 | 4.19 | 4.19 | -0.48% | 1,729,294 |
| Mar 2, 2026 | 4.12 | 4.24 | 4.13 | 4.21 | 4.21 | 2.18% | 2,837,259 |
| Mar 1, 2026 | 4.25 | 4.18 | 3.98 | 4.12 | 4.12 | -3.06% | 2,223,203 |
| Feb 26, 2026 | 4.10 | 4.25 | 4.07 | 4.25 | 4.25 | 3.66% | 3,244,981 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.01 | 4.10 | 4.10 | - | 1,837,062 |
| Feb 24, 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 717,712 |
| Feb 23, 2026 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 1.96% | 786,144 |
| Feb 22, 2026 | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | -1.21% | 917,112 |
| Feb 19, 2026 | 4.20 | 4.23 | 4.10 | 4.13 | 4.13 | -1.67% | 1,360,853 |
| Feb 18, 2026 | 4.21 | 4.23 | 4.19 | 4.20 | 4.20 | -0.24% | 1,204,338 |
| Feb 17, 2026 | 4.14 | 4.23 | 4.14 | 4.21 | 4.21 | 1.69% | 2,363,622 |
| Feb 16, 2026 | 4.19 | 4.25 | 4.14 | 4.14 | 4.14 | -1.19% | 2,378,722 |
| Feb 15, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 4.19 | -0.24% | 1,570,733 |
| Feb 12, 2026 | 4.15 | 4.34 | 4.17 | 4.20 | 4.20 | 1.20% | 9,224,689 |
| Feb 11, 2026 | 4.18 | 4.23 | 4.14 | 4.15 | 4.15 | -0.72% | 1,926,833 |
| Feb 10, 2026 | 4.11 | 4.21 | 4.10 | 4.18 | 4.18 | 1.70% | 3,975,935 |
| Feb 9, 2026 | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | 1.48% | 2,615,000 |
| Feb 8, 2026 | 4.04 | 4.10 | 4.04 | 4.05 | 4.05 | 0.25% | 1,237,142 |
| Feb 5, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 962,090 |
| Feb 4, 2026 | 4.03 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | 1,613,321 |
| Feb 3, 2026 | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 1,469,561 |
| Feb 2, 2026 | 4.00 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 849,431 |
| Feb 1, 2026 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | 1.01% | 669,044 |
| Jan 28, 2026 | 3.95 | 4.02 | 3.90 | 3.96 | 3.96 | 0.25% | 1,546,852 |
| Jan 27, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 501,922 |
| Jan 26, 2026 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -1.26% | 754,172 |
| Jan 25, 2026 | 3.99 | 4.03 | 3.97 | 3.98 | 3.98 | -0.25% | 686,361 |
| Jan 22, 2026 | 3.97 | 4.05 | 3.96 | 3.99 | 3.99 | 0.50% | 986,623 |
| Jan 21, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 488,503 |
| Jan 20, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | -0.25% | 484,380 |
| Jan 19, 2026 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.76% | 662,848 |
| Jan 18, 2026 | 3.85 | 3.96 | 3.88 | 3.95 | 3.95 | 2.60% | 483,152 |
| Jan 15, 2026 | 3.90 | 3.94 | 3.85 | 3.85 | 3.85 | -1.28% | 1,415,281 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | -3.70% | 3,519,865 |
| Jan 13, 2026 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 1,418,213 |
| Jan 12, 2026 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | -1.69% | 993,512 |
| Jan 11, 2026 | 4.10 | 4.16 | 4.11 | 4.14 | 4.14 | 0.98% | 1,050,939 |
| Jan 8, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 0.99% | 2,357,329 |
| Jan 6, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 4.06 | 0.25% | 1,050,928 |
| Jan 5, 2026 | 4.10 | 4.12 | 4.00 | 4.05 | 4.05 | -1.22% | 1,950,866 |
| Jan 4, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 1,366,666 |
| Dec 31, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 4.12 | -0.72% | 1,917,663 |
| Dec 30, 2025 | 4.21 | 4.24 | 4.13 | 4.15 | 4.15 | -1.43% | 3,033,620 |
| Dec 29, 2025 | 4.27 | 4.29 | 4.20 | 4.21 | 4.21 | -1.41% | 2,241,744 |
| Dec 28, 2025 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -1.84% | 2,326,073 |
| Dec 25, 2025 | 4.34 | 4.38 | 4.32 | 4.35 | 4.35 | 0.23% | 2,246,989 |
| Dec 24, 2025 | 4.25 | 4.39 | 4.26 | 4.34 | 4.34 | 2.12% | 3,719,818 |
| Dec 23, 2025 | 4.25 | 4.35 | 4.20 | 4.25 | 4.25 | - | 6,949,070 |
| Dec 22, 2025 | 4.17 | 4.25 | 4.15 | 4.25 | 4.25 | 1.92% | 2,444,830 |
| Dec 21, 2025 | 4.21 | 4.26 | 4.17 | 4.17 | 4.17 | -0.95% | 3,056,455 |
| Dec 18, 2025 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | 0.24% | 2,897,850 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | 0.24% | 2,388,782 |
| Dec 16, 2025 | 4.32 | 4.35 | 4.19 | 4.19 | 4.19 | -3.01% | 6,464,991 |
| Dec 15, 2025 | 4.23 | 4.53 | 4.29 | 4.32 | 4.32 | 2.13% | 23,287,920 |
| Dec 14, 2025 | 4.09 | 4.26 | 4.07 | 4.23 | 4.23 | 3.42% | 8,799,943 |
| Dec 11, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.24% | 1,950,690 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 1,637,144 |
| Dec 9, 2025 | 4.12 | 4.16 | 4.06 | 4.06 | 4.06 | -1.46% | 2,390,816 |
| Dec 8, 2025 | 4.06 | 4.16 | 4.09 | 4.12 | 4.12 | 1.48% | 6,609,813 |
| Dec 7, 2025 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 2.01% | 3,656,692 |
| Dec 4, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.25% | 1,005,470 |
| Dec 3, 2025 | 3.98 | 4.06 | 3.98 | 3.99 | 3.99 | 0.25% | 2,713,727 |
| Dec 2, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 1,165,505 |
| Dec 1, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 714,725 |
| Nov 30, 2025 | 3.97 | 4.04 | 3.97 | 4.00 | 4.00 | 0.76% | 626,893 |
| Nov 27, 2025 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | - | 818,865 |
| Nov 26, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -0.50% | 1,239,173 |
| Nov 25, 2025 | 4.04 | 4.08 | 3.94 | 3.99 | 3.99 | -1.24% | 1,834,606 |
| Nov 24, 2025 | 3.99 | 4.10 | 3.99 | 4.04 | 4.04 | 1.25% | 4,377,762 |
| Nov 23, 2025 | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 1.01% | 847,708 |
| Nov 20, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.25% | 964,842 |
| Nov 19, 2025 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 1,402,790 |
| Nov 18, 2025 | 4.02 | 4.05 | 3.98 | 3.98 | 3.98 | -1.00% | 1,687,164 |
| Nov 17, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 1,277,010 |
| Nov 16, 2025 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -1.72% | 1,901,623 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.49% | 1,542,777 |
| Nov 12, 2025 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 1,885,683 |
| Nov 11, 2025 | 3.98 | 4.15 | 3.98 | 4.10 | 4.10 | 3.02% | 3,947,633 |
| Nov 10, 2025 | 3.96 | 3.99 | 3.92 | 3.98 | 3.98 | 0.51% | 1,345,697 |
| Nov 9, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 1,749,336 |
| Nov 6, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -1.23% | 3,299,066 |
| Nov 5, 2025 | 4.09 | 4.12 | 4.02 | 4.05 | 4.05 | -0.98% | 2,443,627 |
| Nov 4, 2025 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | - | 2,738,793 |
| Nov 3, 2025 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 2,193,866 |
| Nov 2, 2025 | 4.12 | 4.22 | 4.09 | 4.10 | 4.10 | -0.49% | 6,314,211 |
| Oct 30, 2025 | 4.07 | 4.19 | 4.07 | 4.12 | 4.12 | 1.23% | 6,673,444 |
| Oct 29, 2025 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | - | 2,957,940 |
| Oct 28, 2025 | 4.12 | 4.14 | 4.03 | 4.07 | 4.07 | -1.21% | 3,472,296 |
| Oct 27, 2025 | 4.10 | 4.24 | 4.09 | 4.12 | 4.12 | 0.49% | 6,709,094 |
| Oct 26, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 2.24% | 6,589,446 |
| Oct 23, 2025 | 3.96 | 4.04 | 3.95 | 4.01 | 4.01 | 1.26% | 2,530,916 |
| Oct 22, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 1,652,756 |
| Oct 21, 2025 | 4.01 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 1,782,822 |
| Oct 20, 2025 | 4.02 | 4.08 | 4.00 | 4.01 | 4.01 | -0.25% | 2,426,754 |
| Oct 19, 2025 | 3.99 | 4.05 | 3.99 | 4.02 | 4.02 | 0.75% | 2,387,107 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 2,611,432 |
| Oct 15, 2025 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -0.50% | 3,258,137 |
| Oct 14, 2025 | 4.06 | 4.13 | 4.01 | 4.02 | 4.02 | -0.99% | 3,477,863 |