Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 3.380 | 3.420 | 3.320 | 3.320 | 3.320 | 249,128 |
| 2023-04-27 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 703,123 |
| 2023-04-26 | 3.370 | 3.470 | 3.300 | 3.330 | 3.330 | 403,005 |
| 2023-04-19 | 3.150 | 3.380 | 3.150 | 3.340 | 3.340 | 2,241,029 |
| 2023-04-18 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 277,670 |
| 2023-04-13 | 3.140 | 3.170 | 3.100 | 3.130 | 3.130 | 585,320 |
| 2023-04-12 | 3.180 | 3.180 | 3.120 | 3.170 | 3.170 | 1,261,535 |
| 2023-04-11 | 3.170 | 3.200 | 3.130 | 3.160 | 3.160 | 628,218 |
| 2023-04-10 | 3.170 | 3.220 | 3.120 | 3.170 | 3.170 | 469,858 |
| 2023-04-09 | 3.240 | 3.240 | 3.150 | 3.170 | 3.170 | 336,030 |
| 2023-04-06 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 1,152,484 |
| 2023-04-05 | 3.250 | 3.350 | 3.190 | 3.200 | 3.200 | 893,719 |
| 2023-04-04 | 3.370 | 3.370 | 3.200 | 3.210 | 3.210 | 874,701 |
| 2023-04-03 | 3.300 | 3.300 | 3.160 | 3.210 | 3.210 | 933,872 |
| 2023-04-02 | 3.290 | 3.360 | 3.290 | 3.310 | 3.310 | 271,335 |
| 2023-03-30 | 3.400 | 3.400 | 3.280 | 3.320 | 3.320 | 1,605,261 |
| 2023-03-29 | 3.340 | 3.390 | 3.280 | 3.380 | 3.380 | 558,698 |
| 2023-03-28 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 335,070 |
| 2023-03-27 | 3.360 | 3.370 | 3.300 | 3.300 | 3.300 | 539,524 |
| 2023-03-26 | 3.370 | 3.400 | 3.300 | 3.370 | 3.370 | 376,179 |
| 2023-03-23 | 3.300 | 3.450 | 3.300 | 3.300 | 3.300 | 83,290 |
| 2023-03-22 | 3.490 | 3.550 | 3.220 | 3.300 | 3.300 | 1,052,660 |
| 2023-03-21 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 1,364,324 |
| 2023-03-20 | 3.450 | 3.590 | 3.350 | 3.410 | 3.410 | 649,962 |
| 2023-03-19 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 96,197 |
| 2023-03-16 | 3.500 | 3.530 | 3.350 | 3.530 | 3.530 | 15,384 |
| 2023-03-15 | 3.800 | 3.800 | 3.500 | 3.530 | 3.530 | 4,198,476 |
| 2023-03-14 | 3.800 | 3.950 | 3.730 | 3.790 | 3.790 | 17,159 |
| 2023-03-13 | 3.750 | 3.850 | 3.700 | 3.790 | 3.790 | 421,224 |
| 2023-03-12 | 4.050 | 4.050 | 3.720 | 3.900 | 3.900 | 33,865 |
| 2023-03-09 | 3.910 | 4.040 | 3.900 | 3.900 | 3.900 | 4,781 |
| 2023-03-08 | 3.900 | 3.990 | 3.850 | 3.900 | 3.900 | 19,680 |
| 2023-03-07 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 60,018 |
| 2023-03-06 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 16,846 |
| 2023-03-05 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 4,084 |
| 2023-03-02 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 26,688 |
| 2023-03-01 | 3.950 | 4.100 | 3.900 | 3.900 | 3.900 | 33,725 |
| 2023-02-28 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 9,751 |
| 2023-02-27 | 3.910 | 4.020 | 3.900 | 3.900 | 3.900 | 22,000 |
| 2023-02-26 | 4.000 | 4.140 | 3.800 | 3.900 | 3.900 | 213,674 |
| 2023-02-23 | 3.980 | 4.200 | 3.860 | 4.000 | 4.000 | 47,787 |
| 2023-02-22 | 4.100 | 4.240 | 4.000 | 4.000 | 4.000 | 127,651 |
| 2023-02-21 | 4.120 | 4.200 | 3.920 | 4.190 | 4.190 | 611,375 |
| 2023-02-20 | 4.250 | 4.250 | 4.120 | 4.200 | 4.200 | 430,863 |
| 2023-02-19 | 4.250 | 4.250 | 4.200 | 4.210 | 4.210 | 43,955 |
| 2023-02-16 | 4.210 | 4.250 | 4.150 | 4.210 | 4.210 | 14,426 |
| 2023-02-15 | 4.300 | 4.300 | 4.200 | 4.210 | 4.210 | 190,363 |
| 2023-02-14 | 4.200 | 4.300 | 4.150 | 4.270 | 4.270 | 96,964 |
| 2023-02-13 | 4.200 | 4.330 | 4.200 | 4.200 | 4.200 | 121,648 |
| 2023-02-12 | 4.340 | 4.340 | 4.200 | 4.220 | 4.220 | 25,639 |
| 2023-02-09 | 4.200 | 4.340 | 4.120 | 4.220 | 4.220 | 461,154 |
| 2023-02-08 | 4.300 | 4.300 | 4.150 | 4.210 | 4.210 | 116,368 |
| 2023-02-07 | 4.200 | 4.250 | 4.100 | 4.200 | 4.200 | 208,204 |
| 2023-02-06 | 4.300 | 4.300 | 4.020 | 4.020 | 4.020 | 22,897 |
| 2023-02-05 | 4.100 | 4.250 | 3.910 | 4.020 | 4.020 | 162,356 |
| 2023-02-02 | 4.450 | 4.450 | 4.100 | 4.190 | 4.190 | 105,514 |
| 2023-02-01 | 4.340 | 4.340 | 4.160 | 4.190 | 4.190 | 63,892 |
| 2023-01-31 | 4.450 | 4.600 | 4.150 | 4.190 | 4.190 | 477,251 |
| 2023-01-30 | 4.490 | 4.540 | 4.300 | 4.480 | 4.480 | 418,942 |
| 2023-01-29 | 4.150 | 4.500 | 4.150 | 4.410 | 4.410 | 1,445,424 |
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.