Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 4.050 | 4.250 | 4.050 | 4.200 | 4.200 | 468,267 |
| 2023-01-24 | 4.170 | 4.170 | 4.020 | 4.130 | 4.130 | 50,122 |
| 2023-01-23 | 4.190 | 4.190 | 4.000 | 4.130 | 4.130 | 363,189 |
| 2023-01-22 | 4.150 | 4.150 | 4.030 | 4.130 | 4.130 | 106,264 |
| 2023-01-19 | 4.100 | 4.130 | 4.020 | 4.120 | 4.120 | 27,333 |
| 2023-01-18 | 4.120 | 4.120 | 4.060 | 4.120 | 4.120 | 12,938 |
| 2023-01-17 | 4.220 | 4.220 | 4.040 | 4.120 | 4.120 | 575,466 |
| 2023-01-16 | 4.250 | 4.270 | 4.110 | 4.220 | 4.220 | 283,718 |
| 2023-01-15 | 4.080 | 4.380 | 4.000 | 4.130 | 4.130 | 1,395,840 |
| 2023-01-12 | 4.130 | 4.130 | 3.820 | 4.000 | 4.000 | 428,908 |
| 2023-01-11 | 4.100 | 4.160 | 3.950 | 3.960 | 3.960 | 174,586 |
| 2023-01-10 | 4.190 | 4.190 | 4.000 | 4.010 | 4.010 | 359,378 |
| 2023-01-09 | 4.200 | 4.250 | 4.140 | 4.190 | 4.190 | 517,755 |
| 2023-01-05 | 4.100 | 4.250 | 4.010 | 4.190 | 4.190 | 802,597 |
| 2023-01-04 | 4.090 | 4.100 | 3.880 | 4.020 | 4.020 | 1,039,798 |
| 2023-01-03 | 4.080 | 4.140 | 4.010 | 4.030 | 4.030 | 230,915 |
| 2023-01-02 | 4.150 | 4.200 | 4.000 | 4.080 | 4.080 | 104,264 |
| 2022-12-29 | 4.050 | 4.090 | 3.950 | 4.000 | 4.000 | 1,050,665 |
| 2022-12-28 | 4.050 | 4.150 | 3.860 | 4.010 | 4.010 | 1,424,923 |
| 2022-12-27 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 793,176 |
| 2022-12-26 | 3.880 | 4.000 | 3.770 | 3.770 | 3.770 | 53,809 |
| 2022-12-25 | 3.830 | 3.830 | 3.660 | 3.770 | 3.770 | 105,463 |
| 2022-12-22 | 4.000 | 4.000 | 3.800 | 3.810 | 3.810 | 587,545 |
| 2022-12-21 | 3.950 | 4.000 | 3.930 | 4.000 | 4.000 | 549,147 |
| 2022-12-20 | 4.120 | 4.140 | 3.950 | 3.960 | 3.960 | 217,682 |
| 2022-12-19 | 4.150 | 4.200 | 3.950 | 4.030 | 4.030 | 371,434 |
| 2022-12-18 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 340,440 |
| 2022-12-15 | 4.150 | 4.370 | 4.050 | 4.080 | 4.080 | 2,114,709 |
| 2022-12-14 | 4.200 | 4.210 | 4.030 | 4.150 | 4.150 | 425,553 |
| 2022-12-13 | 3.860 | 4.150 | 3.860 | 4.100 | 4.100 | 473,837 |
| 2022-12-12 | 4.000 | 4.000 | 3.800 | 3.930 | 3.930 | 455,384 |
| 2022-12-11 | 4.180 | 4.180 | 3.910 | 3.930 | 3.930 | 1,177,325 |
| 2022-12-08 | 3.980 | 4.250 | 3.800 | 4.000 | 4.000 | 5,913,903 |
| 2022-12-07 | 3.800 | 4.100 | 3.750 | 3.890 | 3.890 | 2,803,559 |
| 2022-12-06 | 3.680 | 3.840 | 3.650 | 3.810 | 3.810 | 763,170 |
| 2022-12-05 | 3.800 | 3.800 | 3.670 | 3.690 | 3.690 | 1,240,722 |
| 2022-12-04 | 3.650 | 3.850 | 3.650 | 3.660 | 3.660 | 2,427,335 |
| 2022-12-01 | 3.750 | 3.750 | 3.650 | 3.660 | 3.660 | 579,476 |
| 2022-11-30 | 3.700 | 3.790 | 3.600 | 3.670 | 3.670 | 550,069 |
| 2022-11-29 | 3.800 | 3.800 | 3.600 | 3.660 | 3.660 | 883,200 |
| 2022-11-28 | 3.900 | 3.900 | 3.660 | 3.750 | 3.750 | 172,608 |
| 2022-11-27 | 3.900 | 3.930 | 3.710 | 3.810 | 3.810 | 421,537 |
| 2022-11-24 | 3.550 | 3.960 | 3.510 | 3.850 | 3.850 | 1,351,617 |
| 2022-11-23 | 3.600 | 3.650 | 3.520 | 3.630 | 3.630 | 47,568 |
| 2022-11-22 | 3.580 | 3.650 | 3.500 | 3.630 | 3.630 | 125,140 |
| 2022-11-21 | 3.700 | 3.700 | 3.570 | 3.610 | 3.610 | 6,235,225 |
| 2022-11-20 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 721,298 |
| 2022-11-17 | 3.650 | 3.750 | 3.600 | 3.610 | 3.610 | 394,557 |
| 2022-11-16 | 3.500 | 3.620 | 3.420 | 3.600 | 3.600 | 1,345,065 |
| 2022-11-15 | 3.450 | 3.500 | 3.400 | 3.410 | 3.410 | 96,491 |
| 2022-11-14 | 3.480 | 3.480 | 3.200 | 3.400 | 3.400 | 3,060,836 |
| 2022-11-13 | 3.310 | 3.500 | 3.300 | 3.300 | 3.300 | 63,127 |
| 2022-11-10 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 458,426 |
| 2022-11-09 | 3.330 | 3.390 | 2.720 | 3.300 | 3.300 | 1,084,381 |
| 2022-11-08 | 3.400 | 3.540 | 3.300 | 3.400 | 3.400 | 177,433 |
| 2022-11-07 | 3.340 | 3.430 | 3.330 | 3.350 | 3.350 | 1,472,620 |
| 2022-11-06 | 3.390 | 3.450 | 3.310 | 3.390 | 3.390 | 37,443 |
| 2022-11-03 | 3.550 | 3.550 | 3.380 | 3.390 | 3.390 | 198,309 |
| 2022-11-02 | 3.470 | 3.540 | 3.370 | 3.480 | 3.480 | 501,372 |
| 2022-11-01 | 3.750 | 3.750 | 3.400 | 3.470 | 3.470 | 707,311 |
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.