Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 8.310 | 8.330 | 8.150 | 8.200 | 8.200 | 49,652 |
| 2024-07-30 | 8.290 | 8.320 | 8.200 | 8.200 | 8.200 | 23,131 |
| 2024-07-29 | 8.370 | 8.370 | 8.130 | 8.200 | 8.200 | 326,120 |
| 2024-07-28 | 8.300 | 8.370 | 8.010 | 8.230 | 8.230 | 283,321 |
| 2024-07-24 | 8.000 | 8.380 | 8.000 | 8.300 | 8.300 | 123,802 |
| 2024-07-23 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 124,065 |
| 2024-07-22 | 7.940 | 8.050 | 7.930 | 8.000 | 8.000 | 64,195 |
| 2024-07-21 | 8.000 | 8.030 | 7.900 | 8.000 | 8.000 | 18,107 |
| 2024-07-18 | 8.040 | 8.150 | 7.950 | 8.000 | 8.000 | 74,683 |
| 2024-07-17 | 8.000 | 8.080 | 7.900 | 8.000 | 8.000 | 179,843 |
| 2024-07-16 | 7.850 | 8.040 | 7.850 | 8.000 | 8.000 | 151,063 |
| 2024-07-15 | 8.020 | 8.020 | 7.800 | 7.970 | 7.970 | 180,130 |
| 2024-07-14 | 7.640 | 8.070 | 7.580 | 7.980 | 7.980 | 174,875 |
| 2024-07-10 | 7.780 | 7.800 | 7.560 | 7.740 | 7.740 | 128,407 |
| 2024-07-09 | 7.980 | 7.980 | 7.550 | 7.640 | 7.640 | 86,207 |
| 2024-07-08 | 7.900 | 8.000 | 7.540 | 7.880 | 7.880 | 141,474 |
| 2024-07-07 | 7.910 | 8.190 | 7.810 | 7.970 | 7.970 | 209,921 |
| 2024-07-04 | 8.170 | 8.210 | 7.700 | 7.910 | 7.910 | 565,612 |
| 2024-07-03 | 7.440 | 8.660 | 7.310 | 7.900 | 7.900 | 35,741,880 |
| 2024-07-02 | 7.380 | 7.500 | 7.250 | 7.280 | 7.280 | 31,875 |
| 2024-07-01 | 7.400 | 7.600 | 7.280 | 7.280 | 7.280 | 39,744 |
| 2024-06-27 | 7.350 | 7.400 | 7.280 | 7.280 | 7.280 | 30,771 |
| 2024-06-26 | 7.320 | 7.400 | 7.200 | 7.280 | 7.280 | 143,857 |
| 2024-06-25 | 7.280 | 7.400 | 7.150 | 7.300 | 7.300 | 4,127,026 |
| 2024-06-24 | 7.360 | 7.360 | 7.200 | 7.220 | 7.220 | 60,817 |
| 2024-06-23 | 7.270 | 7.360 | 7.150 | 7.270 | 7.270 | 29,196 |
| 2024-06-13 | 7.370 | 7.370 | 7.160 | 7.270 | 7.270 | 8,537 |
| 2024-06-12 | 7.370 | 7.490 | 7.150 | 7.270 | 7.270 | 44,697 |
| 2024-06-11 | 7.100 | 7.380 | 7.050 | 7.100 | 7.100 | 24,989 |
| 2024-06-10 | 7.150 | 7.300 | 7.000 | 7.100 | 7.100 | 61,257 |
| 2024-06-09 | 7.280 | 7.390 | 7.150 | 7.150 | 7.150 | 17,123 |
| 2024-06-06 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 18,718 |
| 2024-06-05 | 7.180 | 7.400 | 7.150 | 7.150 | 7.150 | 9,734 |
| 2024-06-04 | 7.110 | 7.470 | 7.050 | 7.150 | 7.150 | 164,038 |
| 2024-06-03 | 7.300 | 7.300 | 6.010 | 7.200 | 7.200 | 129,518 |
| 2024-06-02 | 7.250 | 7.340 | 7.150 | 7.250 | 7.250 | 20,702 |
| 2024-05-30 | 7.300 | 7.430 | 7.200 | 7.250 | 7.250 | 285,436 |
| 2024-05-29 | 7.460 | 7.460 | 7.300 | 7.300 | 7.300 | 26,555 |
| 2024-05-28 | 7.270 | 7.380 | 7.250 | 7.300 | 7.300 | 24,737 |
| 2024-05-27 | 7.340 | 7.540 | 7.270 | 7.300 | 7.300 | 983,574 |
| 2024-05-26 | 7.680 | 7.680 | 7.300 | 7.390 | 7.390 | 63,441 |
| 2024-05-23 | 7.400 | 7.900 | 7.400 | 7.470 | 7.470 | 823,593 |
| 2024-05-22 | 7.370 | 7.470 | 7.080 | 7.220 | 7.220 | 197,833 |
| 2024-05-21 | 7.490 | 7.550 | 7.330 | 7.490 | 7.490 | 24,094 |
| 2024-05-20 | 7.490 | 7.660 | 7.380 | 7.490 | 7.490 | 96,217 |
| 2024-05-19 | 7.310 | 7.480 | 7.210 | 7.400 | 7.400 | 75,992 |
| 2024-05-16 | 7.390 | 7.390 | 7.210 | 7.370 | 7.370 | 39,733 |
| 2024-05-15 | 7.280 | 7.400 | 7.220 | 7.370 | 7.370 | 10,093 |
| 2024-05-14 | 7.350 | 7.490 | 7.000 | 7.370 | 7.370 | 747,635 |
| 2024-05-13 | 7.410 | 7.650 | 7.120 | 7.370 | 7.370 | 211,582 |
| 2024-05-12 | 7.590 | 7.750 | 7.400 | 7.410 | 7.410 | 451,826 |
| 2024-05-09 | 7.570 | 7.590 | 7.260 | 7.500 | 7.500 | 272,811 |
| 2024-05-08 | 7.700 | 7.700 | 7.130 | 7.360 | 7.360 | 150,249 |
| 2024-05-07 | 6.880 | 8.000 | 6.750 | 7.700 | 7.700 | 2,336,455 |
| 2024-05-02 | 6.500 | 6.800 | 6.410 | 6.740 | 6.740 | 85,210 |
| 2024-05-01 | 6.600 | 6.750 | 6.400 | 6.700 | 6.700 | 1,292,393 |
| 2024-04-30 | 6.880 | 6.880 | 6.600 | 6.690 | 6.690 | 173,346 |
| 2024-04-29 | 6.810 | 6.890 | 6.600 | 6.780 | 6.780 | 405,991 |
| 2024-04-28 | 6.500 | 7.050 | 6.500 | 6.800 | 6.800 | 2,886,633 |
| 2024-04-24 | 6.390 | 6.450 | 6.060 | 6.300 | 6.300 | 159,244 |
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.