Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 3.600 | 3.750 | 3.600 | 3.720 | 3.720 | 26,908 |
| 2023-08-02 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 114,743 |
| 2023-08-01 | 3.850 | 3.920 | 3.770 | 3.790 | 3.790 | 342,812 |
| 2023-07-31 | 3.820 | 3.930 | 3.820 | 3.930 | 3.930 | 51,194 |
| 2023-07-30 | 3.940 | 3.940 | 3.850 | 3.930 | 3.930 | 11,013 |
| 2023-07-27 | 3.850 | 3.950 | 3.810 | 3.930 | 3.930 | 31,255 |
| 2023-07-26 | 3.950 | 3.970 | 3.900 | 3.930 | 3.930 | 76,695 |
| 2023-07-25 | 3.890 | 3.950 | 3.890 | 3.920 | 3.920 | 77,955 |
| 2023-07-24 | 3.850 | 3.900 | 3.850 | 3.890 | 3.890 | 2,042,407 |
| 2023-07-19 | 3.830 | 3.900 | 3.830 | 3.850 | 3.850 | 77,852 |
| 2023-07-18 | 3.900 | 3.990 | 3.800 | 3.850 | 3.850 | 652,856 |
| 2023-07-17 | 3.980 | 4.000 | 3.820 | 3.900 | 3.900 | 186,780 |
| 2023-07-16 | 3.850 | 4.100 | 3.720 | 4.000 | 4.000 | 258,582 |
| 2023-07-13 | 3.880 | 3.900 | 3.850 | 3.850 | 3.850 | 825,212 |
| 2023-07-12 | 3.820 | 3.890 | 3.780 | 3.830 | 3.830 | 41,746 |
| 2023-07-11 | 3.870 | 3.900 | 3.750 | 3.830 | 3.830 | 100,586 |
| 2023-07-10 | 3.850 | 3.870 | 3.730 | 3.810 | 3.810 | 120,543 |
| 2023-07-09 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 4,753,866 |
| 2023-07-06 | 3.850 | 3.900 | 3.810 | 3.850 | 3.850 | 516,943 |
| 2023-07-05 | 3.850 | 3.920 | 3.830 | 3.850 | 3.850 | 98,414 |
| 2023-07-04 | 3.850 | 3.950 | 3.850 | 3.890 | 3.890 | 287,498 |
| 2023-06-26 | 3.860 | 3.920 | 3.860 | 3.860 | 3.860 | 25,367 |
| 2023-06-25 | 3.850 | 3.900 | 3.850 | 3.860 | 3.860 | 284,062 |
| 2023-06-22 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 118,352 |
| 2023-06-21 | 3.900 | 3.910 | 3.900 | 3.900 | 3.900 | 123,468 |
| 2023-06-20 | 3.900 | 3.910 | 3.890 | 3.910 | 3.910 | 8,955 |
| 2023-06-19 | 3.900 | 3.910 | 3.880 | 3.910 | 3.910 | 76,570 |
| 2023-06-18 | 3.860 | 3.950 | 3.860 | 3.910 | 3.910 | 62,465 |
| 2023-06-15 | 3.940 | 4.000 | 3.850 | 3.910 | 3.910 | 232,611 |
| 2023-06-14 | 4.040 | 4.110 | 3.950 | 3.970 | 3.970 | 177,878 |
| 2023-06-13 | 3.970 | 4.040 | 3.900 | 4.000 | 4.000 | 902,099 |
| 2023-06-12 | 3.920 | 4.010 | 3.850 | 4.000 | 4.000 | 4,145,945 |
| 2023-06-11 | 3.850 | 3.940 | 3.820 | 3.900 | 3.900 | 990,607 |
| 2023-06-08 | 3.940 | 3.940 | 3.810 | 3.850 | 3.850 | 238,064 |
| 2023-06-07 | 3.900 | 3.930 | 3.830 | 3.900 | 3.900 | 280,855 |
| 2023-06-06 | 3.900 | 3.920 | 3.800 | 3.900 | 3.900 | 2,248,418 |
| 2023-06-05 | 3.940 | 4.010 | 3.830 | 3.860 | 3.860 | 924,524 |
| 2023-06-04 | 3.890 | 3.970 | 3.820 | 3.940 | 3.940 | 1,745,813 |
| 2023-06-01 | 3.920 | 3.920 | 3.830 | 3.860 | 3.860 | 372,801 |
| 2023-05-31 | 3.910 | 3.950 | 3.870 | 3.880 | 3.880 | 4,407,968 |
| 2023-05-30 | 3.970 | 4.050 | 3.900 | 3.910 | 3.910 | 727,527 |
| 2023-05-29 | 3.990 | 4.010 | 3.950 | 3.990 | 3.990 | 168,903 |
| 2023-05-28 | 4.180 | 4.300 | 3.930 | 3.970 | 3.970 | 2,967,610 |
| 2023-05-25 | 3.960 | 4.200 | 3.860 | 4.180 | 4.180 | 777,168 |
| 2023-05-24 | 4.100 | 4.100 | 3.880 | 3.960 | 3.960 | 158,436 |
| 2023-05-23 | 3.950 | 4.090 | 3.850 | 4.030 | 4.030 | 3,035,470 |
| 2023-05-22 | 4.160 | 4.210 | 3.870 | 3.920 | 3.920 | 2,924,890 |
| 2023-05-21 | 4.010 | 4.210 | 4.000 | 4.170 | 4.170 | 2,392,743 |
| 2023-05-18 | 3.870 | 4.120 | 3.720 | 4.000 | 4.000 | 1,501,905 |
| 2023-05-17 | 3.800 | 4.040 | 3.750 | 3.880 | 3.880 | 2,058,752 |
| 2023-05-16 | 3.800 | 3.850 | 3.650 | 3.800 | 3.800 | 694,443 |
| 2023-05-15 | 3.820 | 3.950 | 3.750 | 3.800 | 3.800 | 3,366,560 |
| 2023-05-14 | 3.870 | 3.930 | 3.700 | 3.870 | 3.870 | 1,055,141 |
| 2023-05-11 | 3.850 | 3.900 | 3.630 | 3.870 | 3.870 | 968,396 |
| 2023-05-10 | 3.450 | 4.000 | 3.420 | 3.820 | 3.820 | 3,522,737 |
| 2023-05-09 | 3.280 | 3.600 | 3.200 | 3.430 | 3.430 | 2,452,418 |
| 2023-05-08 | 3.240 | 3.300 | 3.200 | 3.230 | 3.230 | 370,356 |
| 2023-05-07 | 3.360 | 3.370 | 3.200 | 3.210 | 3.210 | 345,713 |
| 2023-05-03 | 3.130 | 3.260 | 3.120 | 3.230 | 3.230 | 338,284 |
| 2023-05-02 | 3.200 | 3.270 | 3.100 | 3.130 | 3.130 | 1,537,099 |
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.