Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.530 | 6.620 | 6.210 | 6.390 | 6.390 | 91,138 |
| 2024-04-22 | 6.540 | 6.650 | 6.400 | 6.530 | 6.530 | 59,319 |
| 2024-04-21 | 6.610 | 6.800 | 6.350 | 6.540 | 6.540 | 61,442 |
| 2024-04-18 | 6.730 | 6.950 | 6.480 | 6.610 | 6.610 | 2,808,910 |
| 2024-04-17 | 6.780 | 6.850 | 6.720 | 6.730 | 6.730 | 57,701 |
| 2024-04-16 | 6.710 | 6.980 | 6.670 | 6.780 | 6.780 | 173,520 |
| 2024-04-15 | 6.780 | 6.900 | 6.660 | 6.710 | 6.710 | 240,585 |
| 2024-04-08 | 6.610 | 6.900 | 6.610 | 6.780 | 6.780 | 82,838 |
| 2024-04-07 | 6.940 | 6.990 | 6.600 | 6.610 | 6.610 | 1,079,199 |
| 2024-04-04 | 6.990 | 6.990 | 6.760 | 6.940 | 6.940 | 50,758 |
| 2024-04-03 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 17,727 |
| 2024-04-02 | 7.000 | 7.010 | 6.830 | 7.000 | 7.000 | 437,298 |
| 2024-04-01 | 6.670 | 7.000 | 6.100 | 7.000 | 7.000 | 302,087 |
| 2024-03-31 | 7.000 | 7.100 | 6.330 | 6.670 | 6.670 | 54,549 |
| 2024-03-28 | 7.280 | 7.280 | 6.120 | 7.000 | 7.000 | 33,459,176 |
| 2024-03-27 | 7.060 | 7.300 | 6.910 | 7.280 | 7.280 | 195,667 |
| 2024-03-26 | 7.000 | 7.150 | 7.000 | 7.060 | 7.060 | 64,304 |
| 2024-03-25 | 6.810 | 7.090 | 6.800 | 6.980 | 6.980 | 107,064 |
| 2024-03-24 | 6.810 | 6.990 | 6.700 | 6.810 | 6.810 | 27,213 |
| 2024-03-21 | 6.670 | 6.850 | 6.600 | 6.810 | 6.810 | 144,594 |
| 2024-03-20 | 6.760 | 6.800 | 6.400 | 6.670 | 6.670 | 73,451 |
| 2024-03-19 | 6.610 | 6.960 | 6.610 | 6.760 | 6.760 | 186,526 |
| 2024-03-18 | 6.900 | 7.000 | 6.310 | 6.560 | 6.560 | 102,669 |
| 2024-03-17 | 7.100 | 7.250 | 6.600 | 6.900 | 6.900 | 72,999 |
| 2024-03-14 | 7.200 | 7.300 | 6.710 | 7.100 | 7.100 | 127,738 |
| 2024-03-13 | 7.000 | 7.250 | 6.620 | 7.200 | 7.200 | 574,291 |
| 2024-03-12 | 7.030 | 7.190 | 5.630 | 7.000 | 7.000 | 278,120 |
| 2024-03-11 | 7.200 | 7.360 | 7.020 | 7.030 | 7.030 | 489,636 |
| 2024-03-10 | 7.230 | 7.500 | 7.070 | 7.200 | 7.200 | 515,095 |
| 2024-03-07 | 7.400 | 7.600 | 6.920 | 7.230 | 7.230 | 1,925,377 |
| 2024-03-06 | 7.720 | 8.170 | 7.000 | 7.400 | 7.400 | 1,484,706 |
| 2024-03-05 | 6.880 | 7.750 | 6.810 | 7.720 | 7.720 | 3,721,423 |
| 2024-03-04 | 6.690 | 6.900 | 6.630 | 6.880 | 6.880 | 601,210 |
| 2024-03-03 | 6.630 | 6.860 | 6.570 | 6.690 | 6.690 | 619,521 |
| 2024-02-29 | 6.990 | 6.990 | 6.510 | 6.630 | 6.630 | 1,459,056 |
| 2024-02-28 | 6.500 | 7.000 | 6.280 | 7.000 | 7.000 | 1,667,081 |
| 2024-02-27 | 6.420 | 6.850 | 6.400 | 6.500 | 6.500 | 590,229 |
| 2024-02-26 | 6.280 | 6.450 | 6.000 | 6.420 | 6.420 | 406,606 |
| 2024-02-25 | 6.370 | 6.370 | 5.900 | 6.280 | 6.280 | 683,724 |
| 2024-02-22 | 6.500 | 6.650 | 6.160 | 6.470 | 6.470 | 1,470,359 |
| 2024-02-21 | 6.830 | 6.880 | 6.490 | 6.500 | 6.500 | 752,511 |
| 2024-02-20 | 6.770 | 6.880 | 6.770 | 6.830 | 6.830 | 255,980 |
| 2024-02-19 | 6.850 | 6.970 | 6.510 | 6.760 | 6.760 | 396,559 |
| 2024-02-18 | 6.900 | 6.950 | 6.800 | 6.850 | 6.850 | 185,626 |
| 2024-02-15 | 6.840 | 6.960 | 6.760 | 6.900 | 6.900 | 1,229,423 |
| 2024-02-14 | 6.850 | 6.920 | 6.780 | 6.840 | 6.840 | 104,623 |
| 2024-02-13 | 6.810 | 7.000 | 6.780 | 6.850 | 6.850 | 168,576 |
| 2024-02-12 | 6.900 | 7.000 | 6.710 | 6.810 | 6.810 | 190,657 |
| 2024-02-11 | 6.970 | 7.150 | 6.550 | 6.900 | 6.900 | 985,773 |
| 2024-02-08 | 7.000 | 7.270 | 6.910 | 6.970 | 6.970 | 456,307 |
| 2024-02-07 | 6.820 | 7.490 | 6.820 | 7.000 | 7.000 | 2,104,599 |
| 2024-02-06 | 6.350 | 6.500 | 6.280 | 6.490 | 6.490 | 1,583,863 |
| 2024-02-05 | 6.370 | 6.500 | 6.250 | 6.350 | 6.350 | 512,482 |
| 2024-02-04 | 6.130 | 6.500 | 5.750 | 6.370 | 6.370 | 392,294 |
| 2024-02-01 | 6.480 | 6.480 | 5.650 | 6.130 | 6.130 | 376,081 |
| 2024-01-31 | 6.450 | 6.510 | 5.510 | 6.480 | 6.480 | 1,417,384 |
| 2024-01-30 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 6,560,698 |
| 2024-01-29 | 6.380 | 6.500 | 6.320 | 6.390 | 6.390 | 304,837 |
| 2024-01-28 | 6.440 | 6.540 | 6.350 | 6.370 | 6.370 | 308,969 |
| 2024-01-24 | 6.550 | 6.550 | 6.320 | 6.340 | 6.340 | 319,816 |
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.