Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.880 | 3.900 | 3.600 | 3.900 | 3.900 | 63,899 |
| 2022-04-27 | 3.800 | 3.900 | 3.710 | 3.900 | 3.900 | 44,050 |
| 2022-04-26 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 26,000 |
| 2022-04-21 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 112,302 |
| 2022-04-20 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 2,764 |
| 2022-04-19 | 3.820 | 3.930 | 3.820 | 3.900 | 3.900 | 1,819,877 |
| 2022-04-18 | 4.000 | 4.000 | 3.400 | 3.930 | 3.930 | 218,248 |
| 2022-04-17 | 3.900 | 4.000 | 3.800 | 3.930 | 3.930 | 164,948 |
| 2022-04-14 | 3.960 | 4.000 | 3.890 | 3.900 | 3.900 | 338,765 |
| 2022-04-13 | 3.950 | 4.050 | 3.950 | 4.030 | 4.030 | 1,106,360 |
| 2022-04-12 | 3.990 | 4.050 | 3.950 | 3.980 | 3.980 | 128,600 |
| 2022-04-11 | 4.010 | 4.070 | 3.990 | 4.020 | 4.020 | 210,217 |
| 2022-04-10 | 4.240 | 4.380 | 4.010 | 4.040 | 4.040 | 152,832 |
| 2022-04-07 | 4.000 | 4.100 | 4.000 | 4.070 | 4.070 | 3,134,926 |
| 2022-04-06 | 4.010 | 4.100 | 4.000 | 4.050 | 4.050 | 741,681 |
| 2022-04-05 | 4.050 | 4.100 | 4.030 | 4.100 | 4.100 | 5,720,782 |
| 2022-04-04 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 341,744 |
| 2022-04-03 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 288,060 |
| 2022-03-31 | 3.780 | 3.900 | 3.760 | 3.900 | 3.900 | 1,092,381 |
| 2022-03-30 | 3.700 | 3.790 | 3.700 | 3.700 | 3.700 | 1,687 |
| 2022-03-29 | 3.610 | 3.700 | 3.600 | 3.700 | 3.700 | 1,579,434 |
| 2022-03-28 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 415,299 |
| 2022-03-27 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 310,429 |
| 2022-03-24 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 685,629 |
| 2022-03-23 | 3.670 | 3.880 | 3.610 | 3.690 | 3.690 | 376,419 |
| 2022-03-22 | 3.500 | 3.670 | 3.500 | 3.600 | 3.600 | 574,225 |
| 2022-03-21 | 3.250 | 3.890 | 3.250 | 3.460 | 3.460 | 13,258,468 |
| 2022-03-20 | 3.110 | 3.250 | 3.110 | 3.250 | 3.250 | 561,115 |
| 2022-03-17 | 3.290 | 3.290 | 3.080 | 3.180 | 3.180 | 742,431 |
| 2022-03-16 | 3.270 | 3.350 | 3.120 | 3.260 | 3.260 | 3,889,359 |
| 2022-03-15 | 3.440 | 3.440 | 3.280 | 3.380 | 3.380 | 121,543 |
| 2022-03-14 | 3.400 | 3.450 | 3.270 | 3.440 | 3.440 | 181,443 |
| 2022-03-13 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 5,150 |
| 2022-03-10 | 3.440 | 3.450 | 3.400 | 3.450 | 3.450 | 26,186 |
| 2022-03-09 | 3.220 | 3.490 | 3.210 | 3.450 | 3.450 | 342,396 |
| 2022-03-08 | 3.400 | 3.490 | 3.310 | 3.320 | 3.320 | 358,431 |
| 2022-03-07 | 3.490 | 3.520 | 3.380 | 3.520 | 3.520 | 43,244 |
| 2022-03-06 | 3.430 | 3.520 | 3.400 | 3.520 | 3.520 | 52,765 |
| 2022-03-03 | 3.530 | 3.550 | 3.450 | 3.520 | 3.520 | 1,150,556 |
| 2022-03-02 | 3.520 | 3.600 | 3.510 | 3.550 | 3.550 | 412,963 |
| 2022-03-01 | 3.660 | 3.660 | 3.510 | 3.600 | 3.600 | 1,692,671 |
| 2022-02-28 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 29,407 |
| 2022-02-27 | 3.420 | 3.700 | 3.420 | 3.610 | 3.610 | 3,032,327 |
| 2022-02-24 | 3.530 | 3.600 | 3.400 | 3.500 | 3.500 | 921,102 |
| 2022-02-23 | 3.770 | 3.800 | 3.500 | 3.690 | 3.690 | 204,370 |
| 2022-02-22 | 3.810 | 3.890 | 3.790 | 3.850 | 3.850 | 42,602 |
| 2022-02-21 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 117,660 |
| 2022-02-20 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 194,092 |
| 2022-02-17 | 3.990 | 3.990 | 3.830 | 3.900 | 3.900 | 128,378 |
| 2022-02-16 | 4.190 | 4.190 | 3.890 | 3.890 | 3.890 | 38,870 |
| 2022-02-15 | 4.200 | 4.200 | 3.880 | 3.890 | 3.890 | 1,611,819 |
| 2022-02-14 | 4.170 | 4.450 | 4.000 | 4.000 | 4.000 | 4,992,825 |
| 2022-02-13 | 4.270 | 4.300 | 4.160 | 4.170 | 4.170 | 358,511 |
| 2022-02-10 | 4.260 | 4.400 | 4.230 | 4.250 | 4.250 | 51,930 |
| 2022-02-09 | 4.350 | 4.350 | 4.110 | 4.250 | 4.250 | 1,317,013 |
| 2022-02-08 | 4.300 | 4.350 | 4.300 | 4.330 | 4.330 | 1,132,228 |
| 2022-02-07 | 4.400 | 4.400 | 4.250 | 4.350 | 4.350 | 1,636,016 |
| 2022-02-06 | 4.370 | 4.490 | 4.360 | 4.490 | 4.490 | 77,677 |
| 2022-02-03 | 4.500 | 4.500 | 4.350 | 4.490 | 4.490 | 173,344 |
| 2022-02-02 | 4.550 | 4.550 | 4.250 | 4.480 | 4.480 | 1,915,149 |
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.