Taaleem Management Services historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.710	16.090	15.700	15.930	15.930	1,313,677
2026-07-20	15.800	15.800	15.610	15.700	15.700	334,774
2026-07-19	15.760	15.850	15.650	15.770	15.770	441,386
2026-07-16	15.830	15.880	15.690	15.760	15.760	837,097
2026-07-15	15.710	15.910	15.600	15.770	15.770	1,287,741
2026-07-14	15.600	15.890	15.510	15.600	15.600	766,449
2026-07-13	15.500	15.850	15.450	15.720	15.720	959,917
2026-07-12	15.450	15.710	15.400	15.500	15.500	481,351
2026-07-09	15.600	15.600	15.400	15.420	15.420	484,853
2026-07-08	15.700	15.780	15.270	15.400	15.400	866,728
2026-07-07	15.760	16.340	15.550	15.660	15.660	5,946,652
2026-07-06	15.990	16.050	15.700	15.750	15.750	516,273
2026-07-05	15.810	16.050	15.810	15.960	15.960	107,962
2026-07-01	15.880	16.130	15.720	15.800	15.800	470,132
2026-06-30	15.600	15.840	15.440	15.710	15.710	173,477
2026-06-29	15.640	15.900	15.600	15.600	15.600	235,464
2026-06-28	16.050	16.050	15.380	15.650	15.650	203,659
2026-06-25	16.010	16.250	15.860	15.890	15.890	417,176
2026-06-24	15.800	16.000	15.740	15.960	15.960	1,045,065
2026-06-23	16.150	16.190	15.700	15.990	15.990	320,884
2026-06-22	16.250	16.340	15.930	16.000	16.000	293,849
2026-06-21	15.910	16.500	15.900	16.110	16.110	617,850
2026-06-17	16.250	16.340	15.900	15.960	15.960	524,161
2026-06-16	16.230	16.530	16.210	16.210	16.210	440,567
2026-06-15	16.170	16.400	16.100	16.120	16.120	199,014
2026-06-14	16.100	16.220	16.000	16.110	16.110	165,201
2026-06-11	15.950	16.000	15.710	15.950	15.950	546,684
2026-06-10	15.890	16.100	15.800	15.950	15.950	622,642
2026-06-09	15.990	16.030	15.700	15.980	15.980	760,992
2026-06-08	15.800	15.950	15.610	15.900	15.900	272,370
2026-06-07	16.030	16.030	15.800	15.850	15.850	146,866
2026-06-04	16.100	16.240	15.960	16.000	16.000	1,505,301
2026-06-03	15.850	16.240	15.850	16.100	16.100	631,390
2026-06-02	15.890	15.970	15.610	15.810	15.810	368,987
2026-06-01	15.700	15.870	15.500	15.750	15.750	297,771
2026-05-25	15.330	15.770	15.320	15.520	15.520	115,089
2026-05-24	15.400	15.490	15.190	15.310	15.310	217,787
2026-05-21	15.590	15.810	15.120	15.160	15.160	819,295
2026-05-20	16.220	16.260	15.510	15.520	15.520	563,923
2026-05-19	16.000	16.480	16.000	16.040	16.040	497,600
2026-05-18	16.350	16.450	15.850	15.850	15.850	554,174
2026-05-17	16.680	16.680	16.350	16.350	16.350	413,504
2026-05-14	16.780	16.780	16.350	16.500	16.500	819,173
2026-05-13	16.870	16.940	16.400	16.440	16.440	1,057,796
2026-05-12	16.850	17.270	16.300	16.600	16.600	3,642,015
2026-05-11	16.300	17.000	16.250	16.850	16.850	1,846,402
2026-05-10	16.450	16.750	16.180	16.250	16.250	414,357
2026-05-06	16.160	16.990	15.940	16.400	16.400	1,492,914
2026-05-05	16.000	16.160	15.760	15.940	15.940	403,780
2026-05-04	15.750	15.990	15.460	15.980	15.980	487,670
2026-05-03	15.630	15.880	15.520	15.620	15.620	288,033
2026-04-30	15.550	15.660	15.300	15.520	15.520	516,620
2026-04-29	15.000	15.800	14.910	15.550	15.550	725,435
2026-04-28	15.010	15.170	14.850	14.910	14.910	132,875
2026-04-27	15.060	15.180	15.000	15.040	15.040	134,562
2026-04-26	14.960	15.230	14.960	15.060	15.060	371,800
2026-04-23	14.980	15.130	14.700	14.920	14.920	200,414
2026-04-22	14.900	14.950	14.750	14.840	14.840	3,102,796
2026-04-21	15.030	15.070	14.800	14.800	14.800	657,565
2026-04-20	15.020	15.180	14.960	15.020	15.020	104,892

← NewerPage 2 of 5 · 244 trading daysOlder →

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.