Al Tawfeek Leasing Company (EGX:ATLC)
Egypt
· Delayed Price · Currency is EGP 3.980
-0.010 (-0.25%)
At close: Dec 4, 2025
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.00 | 4.07 | 3.94 | 4.06 | 4.06 | 1.50% | 2,315,714 |
| Oct 12, 2025 | 4.06 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | 3,767,711 |
| Oct 8, 2025 | 4.10 | 4.21 | 4.05 | 4.06 | 4.06 | -0.98% | 4,197,624 |
| Oct 7, 2025 | 4.18 | 4.23 | 4.05 | 4.10 | 4.10 | -1.91% | 3,255,856 |
| Oct 6, 2025 | 4.30 | 4.42 | 4.15 | 4.18 | 4.18 | -2.79% | 8,783,594 |
| Oct 5, 2025 | 3.75 | 4.50 | 4.13 | 4.30 | 4.30 | 14.67% | 14,333,820 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -1.32% | 1,539,854 |
| Oct 1, 2025 | 3.82 | 3.88 | 3.76 | 3.80 | 3.80 | -0.52% | 2,408,097 |
| Sep 30, 2025 | 3.84 | 3.90 | 3.81 | 3.82 | 3.82 | -0.52% | 1,110,433 |
| Sep 29, 2025 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | 0.79% | 967,201 |
| Sep 28, 2025 | 3.85 | 3.93 | 3.80 | 3.81 | 3.81 | -1.04% | 948,281 |
| Sep 25, 2025 | 3.74 | 3.92 | 3.76 | 3.85 | 3.85 | 2.94% | 3,278,545 |
| Sep 24, 2025 | 3.71 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 866,553 |
| Sep 23, 2025 | 3.65 | 3.78 | 3.66 | 3.71 | 3.71 | 1.64% | 1,191,121 |
| Sep 22, 2025 | 3.68 | 3.70 | 3.60 | 3.65 | 3.65 | -0.82% | 1,441,858 |
| Sep 21, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | -0.54% | 772,035 |
| Sep 18, 2025 | 3.78 | 3.85 | 3.62 | 3.70 | 3.70 | -2.12% | 2,729,056 |
| Sep 17, 2025 | 3.77 | 3.80 | 3.73 | 3.78 | 3.78 | 0.27% | 769,883 |
| Sep 16, 2025 | 3.90 | 3.92 | 3.73 | 3.77 | 3.77 | -3.33% | 1,357,644 |
| Sep 15, 2025 | 3.94 | 3.98 | 3.85 | 3.90 | 3.90 | -1.02% | 1,472,527 |
| Sep 14, 2025 | 3.94 | 4.03 | 3.93 | 3.94 | 3.94 | - | 2,236,054 |
| Sep 11, 2025 | 3.84 | 4.00 | 3.85 | 3.94 | 3.94 | 2.60% | 2,388,455 |
| Sep 10, 2025 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | 0.52% | 753,006 |
| Sep 9, 2025 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | -0.26% | 1,307,805 |
| Sep 8, 2025 | 3.86 | 3.89 | 3.77 | 3.83 | 3.83 | -0.78% | 2,042,955 |
| Sep 7, 2025 | 3.98 | 4.00 | 3.82 | 3.86 | 3.86 | -3.02% | 1,997,673 |
| Sep 3, 2025 | 4.00 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 2,028,292 |
| Sep 2, 2025 | 3.96 | 4.08 | 3.95 | 4.00 | 4.00 | 1.01% | 1,131,270 |
| Sep 1, 2025 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | -1.00% | 1,018,647 |
| Aug 31, 2025 | 4.02 | 4.09 | 3.99 | 4.00 | 4.00 | -0.50% | 2,229,313 |
| Aug 28, 2025 | 4.06 | 4.15 | 4.02 | 4.02 | 4.02 | -0.99% | 2,834,349 |
| Aug 27, 2025 | 4.10 | 4.18 | 4.05 | 4.06 | 4.06 | -0.98% | 1,866,107 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.09 | 4.10 | 4.10 | -3.98% | 2,843,589 |
| Aug 25, 2025 | 4.24 | 4.40 | 4.25 | 4.27 | 4.27 | 0.71% | 4,488,533 |
| Aug 24, 2025 | 4.17 | 4.36 | 4.20 | 4.24 | 4.24 | 1.68% | 4,744,029 |
| Aug 21, 2025 | 4.15 | 4.24 | 4.15 | 4.17 | 4.17 | 0.48% | 2,237,942 |
| Aug 20, 2025 | 4.25 | 4.32 | 4.14 | 4.15 | 4.15 | -2.35% | 2,629,092 |
| Aug 19, 2025 | 4.33 | 4.37 | 4.23 | 4.25 | 4.25 | -1.85% | 1,738,403 |
| Aug 18, 2025 | 4.33 | 4.47 | 4.32 | 4.33 | 4.33 | - | 5,286,922 |
| Aug 17, 2025 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | 3.59% | 4,458,977 |
| Aug 14, 2025 | 4.26 | 4.33 | 4.17 | 4.18 | 4.18 | -1.88% | 3,052,735 |
| Aug 13, 2025 | 4.40 | 4.44 | 4.25 | 4.26 | 4.26 | -3.18% | 2,642,172 |
| Aug 12, 2025 | 4.43 | 4.47 | 4.30 | 4.40 | 4.40 | -0.68% | 1,770,354 |
| Aug 11, 2025 | 4.53 | 4.53 | 4.36 | 4.43 | 4.43 | -2.21% | 4,886,017 |
| Aug 10, 2025 | 4.43 | 4.65 | 4.43 | 4.53 | 4.53 | 2.26% | 11,429,240 |
| Aug 7, 2025 | 4.07 | 4.46 | 4.08 | 4.43 | 4.43 | 8.85% | 23,959,770 |
| Aug 6, 2025 | 4.13 | 4.26 | 4.03 | 4.07 | 4.07 | -1.45% | 8,855,997 |
| Aug 5, 2025 | 3.70 | 4.16 | 3.73 | 4.13 | 4.13 | 11.62% | 19,415,920 |
| Aug 4, 2025 | 3.54 | 3.74 | 3.57 | 3.70 | 3.70 | 4.52% | 4,380,094 |
| Aug 3, 2025 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.39% | 1,330,134 |
| Jul 31, 2025 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -0.55% | 4,383,908 |
| Jul 30, 2025 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 2,455,705 |
| Jul 29, 2025 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 2,724,801 |
| Jul 28, 2025 | 3.70 | 3.73 | 3.61 | 3.62 | 3.62 | -2.16% | 2,123,800 |
| Jul 27, 2025 | 3.78 | 3.82 | 3.68 | 3.70 | 3.70 | -2.12% | 5,744,764 |
| Jul 23, 2025 | 3.81 | 3.85 | 3.77 | 3.78 | 3.78 | -0.79% | 1,904,226 |
| Jul 22, 2025 | 3.87 | 3.93 | 3.77 | 3.81 | 3.81 | -1.55% | 1,550,220 |
| Jul 21, 2025 | 3.81 | 3.94 | 3.73 | 3.87 | 3.87 | 1.57% | 4,924,463 |
| Jul 20, 2025 | 3.79 | 3.87 | 3.78 | 3.81 | 3.81 | 0.53% | 1,267,821 |
| Jul 17, 2025 | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 1,041,569 |
| Jul 16, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -2.08% | 1,198,513 |
| Jul 15, 2025 | 3.98 | 4.03 | 3.81 | 3.85 | 3.85 | -3.27% | 2,150,501 |