Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.620 | 3.880 | 3.560 | 3.630 | 3.630 | 332,492 |
| 2022-10-30 | 3.600 | 3.650 | 3.450 | 3.610 | 3.610 | 9,521,997 |
| 2022-10-27 | 3.450 | 3.600 | 3.330 | 3.500 | 3.500 | 567,606 |
| 2022-10-26 | 3.300 | 3.380 | 3.290 | 3.290 | 3.290 | 30,331 |
| 2022-10-25 | 3.450 | 3.450 | 3.250 | 3.290 | 3.290 | 124,096 |
| 2022-10-24 | 3.350 | 3.450 | 3.300 | 3.400 | 3.400 | 167,435 |
| 2022-10-23 | 3.300 | 3.350 | 3.280 | 3.320 | 3.320 | 119,920 |
| 2022-10-20 | 3.350 | 3.400 | 3.250 | 3.300 | 3.300 | 402,561 |
| 2022-10-19 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 133,556 |
| 2022-10-18 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 62,632 |
| 2022-10-17 | 3.400 | 3.400 | 3.250 | 3.350 | 3.350 | 153,664 |
| 2022-10-16 | 3.480 | 3.480 | 3.310 | 3.350 | 3.350 | 74,635 |
| 2022-10-13 | 3.400 | 3.600 | 3.300 | 3.350 | 3.350 | 595,657 |
| 2022-10-12 | 3.250 | 3.350 | 3.250 | 3.310 | 3.310 | 94,047 |
| 2022-10-11 | 3.420 | 3.440 | 3.250 | 3.320 | 3.320 | 1,554,984 |
| 2022-10-10 | 3.300 | 3.500 | 3.300 | 3.360 | 3.360 | 404,633 |
| 2022-10-09 | 3.500 | 3.520 | 3.340 | 3.350 | 3.350 | 123,137 |
| 2022-10-05 | 3.350 | 3.550 | 3.250 | 3.400 | 3.400 | 1,004,671 |
| 2022-10-04 | 3.550 | 3.550 | 3.400 | 3.400 | 3.400 | 456,647 |
| 2022-10-03 | 3.600 | 3.600 | 3.320 | 3.400 | 3.400 | 582,809 |
| 2022-10-02 | 3.580 | 3.670 | 3.400 | 3.430 | 3.430 | 36,740 |
| 2022-09-29 | 3.500 | 3.580 | 3.400 | 3.430 | 3.430 | 310,729 |
| 2022-09-28 | 3.500 | 3.560 | 3.420 | 3.440 | 3.440 | 508,522 |
| 2022-09-27 | 3.600 | 3.680 | 3.500 | 3.530 | 3.530 | 419,921 |
| 2022-09-26 | 3.600 | 3.680 | 3.520 | 3.600 | 3.600 | 644,037 |
| 2022-09-25 | 3.700 | 3.700 | 3.530 | 3.600 | 3.600 | 276,916 |
| 2022-09-22 | 3.700 | 3.750 | 3.560 | 3.610 | 3.610 | 629,902 |
| 2022-09-21 | 3.610 | 3.740 | 3.530 | 3.710 | 3.710 | 2,763,155 |
| 2022-09-20 | 3.490 | 3.680 | 3.480 | 3.610 | 3.610 | 3,545,288 |
| 2022-09-19 | 3.300 | 3.460 | 3.210 | 3.410 | 3.410 | 505,874 |
| 2022-09-18 | 3.490 | 3.550 | 3.250 | 3.300 | 3.300 | 1,416,765 |
| 2022-09-15 | 3.610 | 3.700 | 3.390 | 3.410 | 3.410 | 1,891,029 |
| 2022-09-14 | 3.690 | 3.850 | 3.600 | 3.610 | 3.610 | 5,380,957 |
| 2022-09-13 | 3.420 | 3.770 | 3.420 | 3.690 | 3.690 | 4,346,490 |
| 2022-09-12 | 3.620 | 3.620 | 3.390 | 3.420 | 3.420 | 17,338,680 |
| 2022-09-11 | 3.220 | 3.630 | 3.120 | 3.500 | 3.500 | 5,463,817 |
| 2022-09-08 | 2.950 | 3.200 | 2.880 | 3.120 | 3.120 | 10,899,713 |
| 2022-09-07 | 2.890 | 2.940 | 2.870 | 2.900 | 2.900 | 1,551,248 |
| 2022-09-06 | 2.980 | 2.980 | 2.880 | 2.890 | 2.890 | 1,961,364 |
| 2022-09-05 | 3.100 | 3.130 | 2.880 | 2.900 | 2.900 | 3,328,693 |
| 2022-09-04 | 2.920 | 3.180 | 2.900 | 3.050 | 3.050 | 606,808 |
| 2022-09-01 | 2.990 | 3.000 | 2.920 | 2.990 | 2.990 | 263,048 |
| 2022-08-31 | 3.080 | 3.080 | 2.970 | 2.990 | 2.990 | 599,006 |
| 2022-08-30 | 3.070 | 3.080 | 3.040 | 3.040 | 3.040 | 8,100 |
| 2022-08-29 | 3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 52,769 |
| 2022-08-28 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 127,789 |
| 2022-08-25 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 87,334 |
| 2022-08-24 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 345,875 |
| 2022-08-23 | 3.290 | 3.290 | 3.100 | 3.200 | 3.200 | 67,955 |
| 2022-08-22 | 3.250 | 3.250 | 3.170 | 3.200 | 3.200 | 42,438 |
| 2022-08-21 | 3.340 | 3.340 | 3.190 | 3.200 | 3.200 | 526,524 |
| 2022-08-18 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 244,212 |
| 2022-08-17 | 3.200 | 3.290 | 3.140 | 3.200 | 3.200 | 18,378 |
| 2022-08-16 | 3.210 | 3.300 | 3.200 | 3.200 | 3.200 | 36,263 |
| 2022-08-15 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 11,453 |
| 2022-08-14 | 3.210 | 3.440 | 3.200 | 3.200 | 3.200 | 29,556 |
| 2022-08-11 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 95,261 |
| 2022-08-10 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 104,231 |
| 2022-08-09 | 3.380 | 3.390 | 3.230 | 3.300 | 3.300 | 30,867 |
| 2022-08-08 | 3.400 | 3.400 | 3.270 | 3.300 | 3.300 | 358,195 |
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.