Al Tawfeek Leasing Company (EGX:ATLC)
Egypt
· Delayed Price · Currency is EGP 4.740
-0.040 (-0.84%)
At close: Apr 27, 2026
EGX:ATLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 3.81 | -1.44% | 717,712 |
| Feb 23, 2026 | 4.08 | 4.17 | 4.08 | 4.16 | 3.87 | 1.96% | 786,144 |
| Feb 22, 2026 | 4.13 | 4.16 | 4.06 | 4.08 | 3.79 | -1.21% | 917,112 |
| Feb 19, 2026 | 4.20 | 4.23 | 4.10 | 4.13 | 3.84 | -1.67% | 1,360,853 |
| Feb 18, 2026 | 4.21 | 4.23 | 4.19 | 4.20 | 3.90 | -0.24% | 1,204,338 |
| Feb 17, 2026 | 4.14 | 4.23 | 4.14 | 4.21 | 3.91 | 1.69% | 2,363,622 |
| Feb 16, 2026 | 4.19 | 4.25 | 4.14 | 4.14 | 3.85 | -1.19% | 2,378,722 |
| Feb 15, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 3.89 | -0.24% | 1,570,733 |
| Feb 12, 2026 | 4.15 | 4.34 | 4.17 | 4.20 | 3.90 | 1.20% | 9,224,689 |
| Feb 11, 2026 | 4.18 | 4.23 | 4.14 | 4.15 | 3.86 | -0.72% | 1,926,833 |
| Feb 10, 2026 | 4.11 | 4.21 | 4.10 | 4.18 | 3.88 | 1.70% | 3,975,935 |
| Feb 9, 2026 | 4.05 | 4.17 | 4.05 | 4.11 | 3.82 | 1.48% | 2,615,000 |
| Feb 8, 2026 | 4.04 | 4.10 | 4.04 | 4.05 | 3.76 | 0.25% | 1,237,142 |
| Feb 5, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.75 | -0.49% | 962,090 |
| Feb 4, 2026 | 4.03 | 4.09 | 4.04 | 4.06 | 3.77 | 0.74% | 1,613,321 |
| Feb 3, 2026 | 3.97 | 4.03 | 3.95 | 4.03 | 3.75 | 1.51% | 1,469,561 |
| Feb 2, 2026 | 4.00 | 4.01 | 3.95 | 3.97 | 3.69 | -0.75% | 849,431 |
| Feb 1, 2026 | 3.96 | 4.01 | 3.90 | 4.00 | 3.72 | 1.01% | 669,044 |
| Jan 28, 2026 | 3.95 | 4.02 | 3.90 | 3.96 | 3.68 | 0.25% | 1,546,852 |
| Jan 27, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.67 | 0.51% | 501,922 |
| Jan 26, 2026 | 3.98 | 3.99 | 3.91 | 3.93 | 3.65 | -1.26% | 754,172 |
| Jan 25, 2026 | 3.99 | 4.03 | 3.97 | 3.98 | 3.70 | -0.25% | 686,361 |
| Jan 22, 2026 | 3.97 | 4.05 | 3.96 | 3.99 | 3.71 | 0.50% | 986,623 |
| Jan 21, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.69 | - | 488,503 |
| Jan 20, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.69 | -0.25% | 484,380 |
| Jan 19, 2026 | 3.95 | 4.00 | 3.94 | 3.98 | 3.70 | 0.76% | 662,848 |
| Jan 18, 2026 | 3.85 | 3.96 | 3.88 | 3.95 | 3.67 | 2.60% | 483,152 |
| Jan 15, 2026 | 3.90 | 3.94 | 3.85 | 3.85 | 3.58 | -1.28% | 1,415,281 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.87 | 3.90 | 3.62 | -3.70% | 3,519,865 |
| Jan 13, 2026 | 4.07 | 4.11 | 4.03 | 4.05 | 3.76 | -0.49% | 1,418,213 |
| Jan 12, 2026 | 4.14 | 4.16 | 4.06 | 4.07 | 3.78 | -1.69% | 993,512 |
| Jan 11, 2026 | 4.10 | 4.16 | 4.11 | 4.14 | 3.85 | 0.98% | 1,050,939 |
| Jan 8, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 3.81 | 0.99% | 2,357,329 |
| Jan 6, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 3.77 | 0.25% | 1,050,928 |
| Jan 5, 2026 | 4.10 | 4.12 | 4.00 | 4.05 | 3.76 | -1.22% | 1,950,866 |
| Jan 4, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 3.81 | -0.49% | 1,366,666 |
| Dec 31, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 3.83 | -0.72% | 1,917,663 |
| Dec 30, 2025 | 4.21 | 4.24 | 4.13 | 4.15 | 3.86 | -1.43% | 3,033,620 |
| Dec 29, 2025 | 4.27 | 4.29 | 4.20 | 4.21 | 3.91 | -1.41% | 2,241,744 |
| Dec 28, 2025 | 4.35 | 4.36 | 4.27 | 4.27 | 3.97 | -1.84% | 2,326,073 |
| Dec 25, 2025 | 4.34 | 4.38 | 4.32 | 4.35 | 4.04 | 0.23% | 2,246,989 |
| Dec 24, 2025 | 4.25 | 4.39 | 4.26 | 4.34 | 4.03 | 2.12% | 3,719,818 |
| Dec 23, 2025 | 4.25 | 4.35 | 4.20 | 4.25 | 3.95 | - | 6,949,070 |
| Dec 22, 2025 | 4.17 | 4.25 | 4.15 | 4.25 | 3.95 | 1.92% | 2,444,830 |
| Dec 21, 2025 | 4.21 | 4.26 | 4.17 | 4.17 | 3.88 | -0.95% | 3,056,455 |
| Dec 18, 2025 | 4.20 | 4.28 | 4.16 | 4.21 | 3.91 | 0.24% | 2,897,850 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 3.90 | 0.24% | 2,388,782 |
| Dec 16, 2025 | 4.32 | 4.35 | 4.19 | 4.19 | 3.89 | -3.01% | 6,464,991 |
| Dec 15, 2025 | 4.23 | 4.53 | 4.29 | 4.32 | 4.01 | 2.13% | 23,287,920 |
| Dec 14, 2025 | 4.09 | 4.26 | 4.07 | 4.23 | 3.93 | 3.42% | 8,799,943 |
| Dec 11, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 3.80 | -0.24% | 1,950,690 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 3.81 | 0.99% | 1,637,144 |
| Dec 9, 2025 | 4.12 | 4.16 | 4.06 | 4.06 | 3.77 | -1.46% | 2,390,816 |
| Dec 8, 2025 | 4.06 | 4.16 | 4.09 | 4.12 | 3.83 | 1.48% | 6,609,813 |
| Dec 7, 2025 | 3.98 | 4.08 | 3.98 | 4.06 | 3.77 | 2.01% | 3,656,692 |
| Dec 4, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.70 | -0.25% | 1,005,470 |
| Dec 3, 2025 | 3.98 | 4.06 | 3.98 | 3.99 | 3.71 | 0.25% | 2,713,727 |
| Dec 2, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.70 | -0.25% | 1,165,505 |
| Dec 1, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.71 | -0.25% | 714,725 |
| Nov 30, 2025 | 3.97 | 4.04 | 3.97 | 4.00 | 3.72 | 0.76% | 626,893 |