Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-29 | 4.520 | 4.790 | 4.380 | 4.460 | 4.460 | 177,010 |
| 2023-10-26 | 4.100 | 4.750 | 3.950 | 4.610 | 4.610 | 553,006 |
| 2023-10-25 | 3.910 | 4.270 | 3.850 | 4.160 | 4.160 | 106,280 |
| 2023-10-24 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 11,172 |
| 2023-10-23 | 4.000 | 4.060 | 3.900 | 4.000 | 4.000 | 563,173 |
| 2023-10-22 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 684,451 |
| 2023-10-19 | 3.980 | 3.980 | 3.810 | 3.960 | 3.960 | 25,487 |
| 2023-10-18 | 4.000 | 4.000 | 3.850 | 3.960 | 3.960 | 1,174,156 |
| 2023-10-17 | 4.000 | 4.040 | 3.900 | 4.000 | 4.000 | 435,980 |
| 2023-10-16 | 3.860 | 4.030 | 3.800 | 4.010 | 4.010 | 358,265 |
| 2023-10-15 | 3.750 | 4.000 | 3.650 | 4.000 | 4.000 | 526,583 |
| 2023-10-12 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 15,912 |
| 2023-10-11 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 7,963 |
| 2023-10-10 | 3.700 | 3.810 | 3.700 | 3.740 | 3.740 | 22,354 |
| 2023-10-09 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 52,269 |
| 2023-10-08 | 3.850 | 3.950 | 3.700 | 3.740 | 3.740 | 127,973 |
| 2023-10-04 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 510,020 |
| 2023-10-03 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 106,299 |
| 2023-10-02 | 3.980 | 3.980 | 3.850 | 3.870 | 3.870 | 444,268 |
| 2023-10-01 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 19,875 |
| 2023-09-27 | 3.950 | 3.960 | 3.870 | 3.880 | 3.880 | 44,611 |
| 2023-09-26 | 3.950 | 3.960 | 3.850 | 3.880 | 3.880 | 306,853 |
| 2023-09-25 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 155,223 |
| 2023-09-24 | 3.970 | 3.990 | 3.860 | 3.920 | 3.920 | 97,383 |
| 2023-09-21 | 3.850 | 3.980 | 3.850 | 3.870 | 3.870 | 214,000 |
| 2023-09-20 | 3.860 | 3.890 | 3.850 | 3.850 | 3.850 | 1,947,861 |
| 2023-09-19 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 245,161 |
| 2023-09-18 | 3.990 | 3.990 | 3.850 | 3.870 | 3.870 | 286,824 |
| 2023-09-17 | 4.000 | 4.000 | 3.890 | 3.990 | 3.990 | 2,121 |
| 2023-09-14 | 3.850 | 4.000 | 3.800 | 3.990 | 3.990 | 4,561,080 |
| 2023-09-13 | 3.860 | 3.890 | 3.800 | 3.850 | 3.850 | 219,591 |
| 2023-09-12 | 3.850 | 3.890 | 3.850 | 3.850 | 3.850 | 106,887 |
| 2023-09-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 2,003,053 |
| 2023-09-10 | 3.900 | 3.900 | 3.830 | 3.900 | 3.900 | 2,238 |
| 2023-09-07 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 765,060 |
| 2023-09-06 | 3.960 | 3.960 | 3.710 | 3.710 | 3.710 | 22,681 |
| 2023-09-05 | 3.940 | 3.990 | 3.710 | 3.710 | 3.710 | 68,978 |
| 2023-09-04 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 68,762 |
| 2023-09-03 | 3.800 | 3.880 | 3.710 | 3.710 | 3.710 | 16,526 |
| 2023-08-31 | 3.750 | 3.790 | 3.710 | 3.710 | 3.710 | 178,810 |
| 2023-08-30 | 3.720 | 3.770 | 3.720 | 3.770 | 3.770 | 3,046 |
| 2023-08-29 | 3.770 | 3.770 | 3.700 | 3.770 | 3.770 | 24,513 |
| 2023-08-28 | 3.750 | 3.810 | 3.710 | 3.770 | 3.770 | 78,075 |
| 2023-08-27 | 3.750 | 3.800 | 3.750 | 3.770 | 3.770 | 28,695 |
| 2023-08-24 | 3.800 | 3.800 | 3.700 | 3.770 | 3.770 | 84,362 |
| 2023-08-23 | 3.880 | 3.980 | 3.780 | 3.800 | 3.800 | 273,927 |
| 2023-08-22 | 3.670 | 4.280 | 3.560 | 3.830 | 3.830 | 3,447,305 |
| 2023-08-21 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 68,141 |
| 2023-08-20 | 3.760 | 3.790 | 3.700 | 3.700 | 3.700 | 2,269,353 |
| 2023-08-17 | 3.790 | 3.790 | 3.600 | 3.710 | 3.710 | 2,428,769 |
| 2023-08-16 | 3.700 | 3.750 | 3.700 | 3.710 | 3.710 | 1,179,774 |
| 2023-08-15 | 3.710 | 3.790 | 3.710 | 3.750 | 3.750 | 169,244 |
| 2023-08-14 | 3.710 | 3.760 | 3.700 | 3.730 | 3.730 | 137,054 |
| 2023-08-13 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 22,967 |
| 2023-08-10 | 3.720 | 3.760 | 3.700 | 3.760 | 3.760 | 33,437 |
| 2023-08-09 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 17,641 |
| 2023-08-08 | 3.750 | 3.760 | 3.710 | 3.760 | 3.760 | 34,863 |
| 2023-08-07 | 3.790 | 3.850 | 3.720 | 3.760 | 3.760 | 503,021 |
| 2023-08-06 | 3.780 | 3.800 | 3.720 | 3.720 | 3.720 | 39,784 |
| 2023-08-03 | 3.600 | 3.750 | 3.600 | 3.720 | 3.720 | 26,908 |
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.