Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.500 | 6.640 | 6.460 | 6.490 | 6.490 | 462,134 |
| 2024-01-22 | 6.610 | 6.890 | 6.410 | 6.510 | 6.510 | 1,807,673 |
| 2024-01-21 | 6.750 | 6.760 | 6.370 | 6.560 | 6.560 | 836,986 |
| 2024-01-18 | 6.470 | 6.650 | 6.320 | 6.500 | 6.500 | 1,400,117 |
| 2024-01-17 | 6.500 | 6.620 | 6.200 | 6.460 | 6.460 | 1,808,997 |
| 2024-01-16 | 5.900 | 6.980 | 5.900 | 6.500 | 6.500 | 5,662,488 |
| 2024-01-15 | 5.590 | 5.940 | 5.590 | 5.820 | 5.820 | 5,076,577 |
| 2024-01-14 | 5.340 | 5.900 | 5.310 | 5.450 | 5.450 | 3,335,872 |
| 2024-01-11 | 5.170 | 5.570 | 5.050 | 5.340 | 5.340 | 4,783,801 |
| 2024-01-10 | 5.010 | 5.200 | 5.010 | 5.110 | 5.110 | 978,244 |
| 2024-01-09 | 5.170 | 5.230 | 5.110 | 5.140 | 5.140 | 525,124 |
| 2024-01-08 | 5.240 | 5.240 | 5.060 | 5.100 | 5.100 | 670,349 |
| 2024-01-04 | 5.240 | 5.250 | 5.160 | 5.160 | 5.160 | 422,853 |
| 2024-01-03 | 5.350 | 5.400 | 5.160 | 5.180 | 5.180 | 613,674 |
| 2024-01-02 | 5.190 | 5.400 | 5.090 | 5.300 | 5.300 | 615,810 |
| 2023-12-31 | 5.200 | 5.200 | 5.050 | 5.090 | 5.090 | 306,304 |
| 2023-12-28 | 5.180 | 5.250 | 5.120 | 5.130 | 5.130 | 240,114 |
| 2023-12-27 | 5.180 | 5.280 | 5.100 | 5.200 | 5.200 | 271,646 |
| 2023-12-26 | 5.140 | 5.280 | 5.080 | 5.140 | 5.140 | 528,724 |
| 2023-12-25 | 5.180 | 5.250 | 5.030 | 5.080 | 5.080 | 366,630 |
| 2023-12-24 | 5.370 | 5.390 | 5.150 | 5.170 | 5.170 | 880,218 |
| 2023-12-21 | 5.360 | 5.500 | 5.260 | 5.290 | 5.290 | 1,475,962 |
| 2023-12-20 | 5.600 | 5.650 | 5.320 | 5.360 | 5.360 | 2,716,356 |
| 2023-12-19 | 5.400 | 5.800 | 5.340 | 5.500 | 5.500 | 6,448,546 |
| 2023-12-18 | 5.370 | 5.540 | 5.250 | 5.360 | 5.360 | 3,165,752 |
| 2023-12-17 | 5.630 | 5.950 | 5.250 | 5.290 | 5.290 | 6,958,837 |
| 2023-12-14 | 4.780 | 5.700 | 4.750 | 5.300 | 5.300 | 3,053,459 |
| 2023-12-13 | 4.600 | 4.750 | 4.550 | 4.750 | 4.750 | 1,497,137 |
| 2023-12-12 | 4.710 | 4.710 | 4.500 | 4.530 | 4.530 | 791,982 |
| 2023-12-11 | 4.640 | 4.720 | 4.520 | 4.690 | 4.690 | 1,951,231 |
| 2023-12-10 | 4.760 | 4.860 | 4.600 | 4.680 | 4.680 | 643,041 |
| 2023-12-07 | 4.620 | 4.750 | 4.590 | 4.730 | 4.730 | 3,415,747 |
| 2023-12-06 | 4.800 | 4.830 | 4.630 | 4.700 | 4.700 | 878,549 |
| 2023-12-05 | 4.780 | 5.000 | 4.720 | 4.750 | 4.750 | 191,863 |
| 2023-12-04 | 4.660 | 4.900 | 4.630 | 4.680 | 4.680 | 484,521 |
| 2023-12-03 | 4.660 | 4.740 | 4.600 | 4.650 | 4.650 | 270,045 |
| 2023-11-30 | 4.790 | 4.790 | 4.600 | 4.610 | 4.610 | 474,939 |
| 2023-11-29 | 4.890 | 4.890 | 4.700 | 4.730 | 4.730 | 299,064 |
| 2023-11-28 | 4.880 | 4.940 | 4.760 | 4.830 | 4.830 | 148,052 |
| 2023-11-27 | 4.780 | 4.910 | 4.710 | 4.900 | 4.900 | 780,369 |
| 2023-11-26 | 4.730 | 4.790 | 4.620 | 4.710 | 4.710 | 275,411 |
| 2023-11-23 | 4.630 | 4.700 | 4.550 | 4.690 | 4.690 | 553,553 |
| 2023-11-22 | 4.600 | 4.640 | 4.500 | 4.610 | 4.610 | 500,958 |
| 2023-11-21 | 4.640 | 4.640 | 4.500 | 4.540 | 4.540 | 95,468 |
| 2023-11-20 | 4.730 | 4.740 | 4.400 | 4.500 | 4.500 | 981,196 |
| 2023-11-19 | 4.650 | 4.750 | 4.650 | 4.720 | 4.720 | 181,087 |
| 2023-11-16 | 4.680 | 4.700 | 4.520 | 4.650 | 4.650 | 4,004,264 |
| 2023-11-15 | 4.640 | 4.640 | 4.500 | 4.550 | 4.550 | 370,325 |
| 2023-11-14 | 4.750 | 4.750 | 4.500 | 4.520 | 4.520 | 342,473 |
| 2023-11-13 | 4.790 | 4.790 | 4.520 | 4.680 | 4.680 | 324,740 |
| 2023-11-12 | 4.790 | 4.820 | 4.600 | 4.680 | 4.680 | 288,058 |
| 2023-11-09 | 4.750 | 4.800 | 4.650 | 4.710 | 4.710 | 272,414 |
| 2023-11-08 | 4.850 | 4.950 | 4.600 | 4.640 | 4.640 | 459,666 |
| 2023-11-07 | 5.150 | 5.150 | 4.800 | 4.890 | 4.890 | 87,193 |
| 2023-11-06 | 5.150 | 5.200 | 4.800 | 4.890 | 4.890 | 145,590 |
| 2023-11-05 | 5.000 | 5.250 | 4.820 | 5.000 | 5.000 | 682,534 |
| 2023-11-02 | 5.000 | 5.000 | 4.590 | 4.900 | 4.900 | 678,378 |
| 2023-11-01 | 4.250 | 5.250 | 4.250 | 4.590 | 4.590 | 133,211 |
| 2023-10-31 | 4.370 | 4.600 | 4.230 | 4.380 | 4.380 | 38,896 |
| 2023-10-30 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 72,574 |
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.