Taaleem Management Services historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	20.950	21.000	20.010	20.010	20.010	791,885
2026-10-15	21.120	21.380	20.910	21.050	21.050	409,189
2026-10-14	21.140	21.500	20.810	21.150	21.150	531,679
2026-10-13	21.720	22.050	20.370	21.140	21.140	1,968,705
2026-10-12	21.300	22.100	21.000	21.690	21.690	3,258,859
2026-10-11	21.750	21.800	20.000	21.500	21.500	1,114,621
2026-10-07	21.830	21.830	21.510	21.710	21.710	823,560
2026-10-06	21.800	22.460	21.010	21.830	21.830	1,603,282
2026-10-05	21.600	23.500	18.710	21.910	21.910	4,724,438
2026-10-04	21.370	21.600	20.700	21.270	21.270	853,481
2026-10-01	19.010	22.000	19.010	20.990	20.990	1,797,915
2026-09-30	19.600	19.600	18.720	18.990	18.990	1,275,886
2026-09-29	19.340	19.770	19.020	19.600	19.600	1,549,326
2026-09-28	19.990	20.000	18.830	19.300	19.300	1,232,146
2026-09-27	20.500	21.400	19.860	19.990	19.990	1,145,933
2026-09-24	20.810	20.820	19.700	20.390	20.390	1,517,384
2026-09-23	21.000	21.210	20.750	20.780	20.780	1,188,690
2026-09-22	21.200	21.640	20.660	20.860	20.860	1,584,934
2026-09-21	21.390	22.540	20.600	21.030	21.030	3,783,182
2026-09-20	22.180	22.500	21.070	21.070	21.070	1,973,159
2026-09-17	22.190	22.890	21.000	22.180	22.180	3,870,309
2026-09-16	23.000	23.300	22.050	22.520	22.520	4,114,319
2026-09-15	23.300	25.700	22.890	22.900	22.900	13,514,859
2026-09-14	21.510	22.680	19.450	22.680	22.680	15,471,874
2026-09-13	18.050	19.750	17.610	18.900	18.900	3,368,008
2026-09-10	18.340	18.340	17.950	18.000	18.000	1,011,018
2026-09-09	18.640	18.720	17.950	18.100	18.100	1,119,766
2026-09-08	18.990	19.050	18.510	18.640	18.640	296,040
2026-09-07	19.000	19.140	18.750	18.900	18.900	777,132
2026-09-06	18.380	19.080	18.320	19.000	19.000	2,651,326
2026-09-03	18.240	18.400	18.030	18.300	18.300	664,255
2026-09-02	18.000	18.300	17.910	18.080	18.080	482,674
2026-09-01	18.000	18.240	17.650	17.860	17.860	879,927
2026-08-31	17.560	18.840	17.110	17.850	17.850	3,120,031
2026-08-30	17.730	17.850	17.360	17.520	17.520	1,022,880
2026-08-26	18.350	18.480	17.520	17.650	17.650	2,225,099
2026-08-25	19.670	19.670	18.130	18.400	18.400	2,117,194
2026-08-24	19.660	20.860	19.400	19.400	19.400	1,003,106
2026-08-23	19.720	19.800	19.400	19.640	19.640	584,847
2026-08-20	19.650	19.900	18.500	19.400	19.400	1,577,438
2026-08-19	19.880	20.200	19.600	19.700	19.700	837,849
2026-08-18	19.970	20.490	19.550	19.880	19.880	1,385,934
2026-08-17	19.860	20.000	19.120	19.970	19.970	1,025,535
2026-08-16	19.110	20.550	19.000	19.780	19.780	2,496,959
2026-08-13	18.970	19.320	18.750	19.000	19.000	997,145
2026-08-12	18.700	19.800	18.530	18.890	18.890	2,534,010
2026-08-11	18.830	18.830	18.320	18.500	18.500	1,233,691
2026-08-10	18.750	19.140	18.580	18.810	18.810	1,667,558
2026-08-09	18.490	18.770	18.170	18.720	18.720	1,847,309
2026-08-06	18.360	18.590	18.000	18.200	18.200	1,419,392
2026-08-05	18.660	18.790	18.000	18.140	18.140	1,673,908
2026-08-04	19.450	19.450	18.400	18.620	18.620	1,559,390
2026-08-03	18.510	19.400	17.900	19.200	19.200	4,819,169
2026-08-02	18.780	18.970	17.870	18.470	18.470	4,188,116
2026-07-30	17.900	18.480	17.200	17.450	17.450	4,724,740
2026-07-29	16.440	19.590	16.350	17.990	17.990	13,066,053
2026-07-28	15.840	16.480	15.760	16.330	16.330	3,172,857
2026-07-27	15.730	15.890	15.700	15.790	15.790	665,449
2026-07-26	15.890	16.000	15.710	15.710	15.710	651,626
2026-07-22	16.170	16.420	15.740	15.750	15.750	1,434,198

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.