Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 3.220 | 3.390 | 3.220 | 3.300 | 3.300 | 72,990 |
| 2022-08-04 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 13,150 |
| 2022-08-03 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 8,678 |
| 2022-08-02 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 9,850 |
| 2022-08-01 | 3.250 | 3.360 | 3.080 | 3.300 | 3.300 | 6,086 |
| 2022-07-31 | 3.050 | 3.300 | 3.050 | 3.300 | 3.300 | 3,144 |
| 2022-07-28 | 3.150 | 3.300 | 3.000 | 3.300 | 3.300 | 24,892 |
| 2022-07-27 | 3.270 | 3.400 | 3.140 | 3.300 | 3.300 | 1,400 |
| 2022-07-26 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 902 |
| 2022-07-25 | 3.090 | 3.400 | 3.090 | 3.300 | 3.300 | 6,159 |
| 2022-07-24 | 3.410 | 3.410 | 3.090 | 3.300 | 3.300 | 5,682 |
| 2022-07-21 | 3.290 | 3.400 | 3.220 | 3.300 | 3.300 | 605,453 |
| 2022-07-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000,000 |
| 2022-07-19 | 3.130 | 3.240 | 3.060 | 3.180 | 3.180 | 255,731 |
| 2022-07-18 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 791,932 |
| 2022-07-17 | 3.100 | 3.100 | 2.870 | 3.020 | 3.020 | 9,635 |
| 2022-07-07 | 2.900 | 3.160 | 2.900 | 3.020 | 3.020 | 2,574,000 |
| 2022-07-06 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 1,001,062 |
| 2022-07-05 | 2.930 | 2.930 | 2.850 | 2.850 | 2.850 | 516,000 |
| 2022-07-04 | 3.010 | 3.010 | 2.900 | 3.000 | 3.000 | 447,511 |
| 2022-07-03 | 3.240 | 3.240 | 3.000 | 3.170 | 3.170 | 253,751 |
| 2022-06-29 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 80,220 |
| 2022-06-28 | 3.080 | 3.080 | 2.820 | 3.030 | 3.030 | 146,540 |
| 2022-06-27 | 3.100 | 3.100 | 3.000 | 3.030 | 3.030 | 583,172 |
| 2022-06-26 | 3.110 | 3.180 | 3.060 | 3.120 | 3.120 | 166,862 |
| 2022-06-23 | 3.190 | 3.200 | 3.020 | 3.110 | 3.110 | 989,116 |
| 2022-06-22 | 3.190 | 3.230 | 3.130 | 3.130 | 3.130 | 132,500 |
| 2022-06-21 | 3.200 | 3.250 | 3.160 | 3.190 | 3.190 | 885,547 |
| 2022-06-20 | 3.180 | 3.250 | 3.170 | 3.250 | 3.250 | 31,854 |
| 2022-06-19 | 3.180 | 3.290 | 3.180 | 3.250 | 3.250 | 8,998 |
| 2022-06-16 | 3.400 | 3.400 | 3.240 | 3.250 | 3.250 | 1,590,784 |
| 2022-06-15 | 3.320 | 3.400 | 3.230 | 3.310 | 3.310 | 140,170 |
| 2022-06-14 | 3.400 | 3.400 | 3.150 | 3.310 | 3.310 | 278,599 |
| 2022-06-13 | 3.350 | 3.510 | 3.260 | 3.420 | 3.420 | 2,032,617 |
| 2022-06-12 | 3.700 | 3.780 | 3.500 | 3.700 | 3.700 | 9,008 |
| 2022-06-09 | 3.450 | 3.700 | 3.450 | 3.700 | 3.700 | 2,079,859 |
| 2022-06-08 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 2,107 |
| 2022-06-07 | 3.450 | 3.450 | 3.390 | 3.450 | 3.450 | 0 |
| 2022-06-06 | 3.450 | 3.450 | 3.390 | 3.450 | 3.450 | 0 |
| 2022-06-05 | 3.430 | 3.450 | 3.390 | 3.450 | 3.450 | 11,000 |
| 2022-06-02 | 3.230 | 3.450 | 3.230 | 3.450 | 3.450 | 22,100 |
| 2022-06-01 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 11,051 |
| 2022-05-31 | 3.600 | 3.600 | 3.420 | 3.450 | 3.450 | 266,338 |
| 2022-05-30 | 3.550 | 3.550 | 3.130 | 3.550 | 3.550 | 0 |
| 2022-05-29 | 3.130 | 3.550 | 3.130 | 3.550 | 3.550 | 2,462 |
| 2022-05-26 | 3.400 | 3.550 | 3.120 | 3.550 | 3.550 | 1,836 |
| 2022-05-25 | 3.500 | 3.800 | 3.400 | 3.550 | 3.550 | 202,229 |
| 2022-05-24 | 3.500 | 3.700 | 3.450 | 3.700 | 3.700 | 7,226 |
| 2022-05-23 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 228 |
| 2022-05-22 | 3.880 | 3.880 | 3.400 | 3.700 | 3.700 | 385 |
| 2022-05-19 | 3.800 | 3.800 | 3.430 | 3.700 | 3.700 | 1,487 |
| 2022-05-18 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 172,660 |
| 2022-05-17 | 3.900 | 3.900 | 3.600 | 3.900 | 3.900 | 0 |
| 2022-05-16 | 3.690 | 3.900 | 3.600 | 3.900 | 3.900 | 43,694 |
| 2022-05-15 | 3.800 | 3.900 | 3.690 | 3.900 | 3.900 | 4,135 |
| 2022-05-12 | 3.880 | 3.900 | 3.690 | 3.900 | 3.900 | 21,613 |
| 2022-05-11 | 3.800 | 3.900 | 3.670 | 3.900 | 3.900 | 10,250 |
| 2022-05-10 | 3.630 | 3.900 | 3.630 | 3.900 | 3.900 | 103 |
| 2022-05-09 | 3.900 | 3.900 | 3.630 | 3.900 | 3.900 | 32,812 |
| 2022-05-08 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 15,600 |
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.