Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.610 | 4.610 | 4.550 | 4.600 | 4.600 | 388,475 |
| 2022-01-31 | 4.990 | 4.990 | 4.440 | 4.650 | 4.650 | 1,279,670 |
| 2022-01-30 | 4.800 | 4.830 | 4.800 | 4.830 | 4.830 | 20,569 |
| 2022-01-26 | 4.800 | 4.830 | 4.600 | 4.830 | 4.830 | 48,952 |
| 2022-01-25 | 4.600 | 4.830 | 4.600 | 4.830 | 4.830 | 1,100 |
| 2022-01-24 | 4.800 | 4.830 | 4.600 | 4.830 | 4.830 | 50,000 |
| 2022-01-23 | 4.800 | 4.880 | 4.800 | 4.830 | 4.830 | 622 |
| 2022-01-20 | 4.800 | 4.930 | 4.800 | 4.830 | 4.830 | 56,162 |
| 2022-01-19 | 4.850 | 4.950 | 4.800 | 4.830 | 4.830 | 232,387 |
| 2022-01-18 | 4.900 | 5.180 | 4.800 | 4.960 | 4.960 | 526,557 |
| 2022-01-17 | 4.990 | 5.190 | 4.900 | 5.190 | 5.190 | 117,307 |
| 2022-01-16 | 4.900 | 5.200 | 4.800 | 5.190 | 5.190 | 1,009,007 |
| 2022-01-13 | 4.810 | 5.000 | 4.810 | 4.990 | 4.990 | 71,260 |
| 2022-01-12 | 5.050 | 5.270 | 4.900 | 4.910 | 4.910 | 1,077,147 |
| 2022-01-11 | 5.250 | 5.280 | 5.150 | 5.150 | 5.150 | 211,543 |
| 2022-01-10 | 5.260 | 5.260 | 5.100 | 5.160 | 5.160 | 500 |
| 2022-01-09 | 5.100 | 5.300 | 5.100 | 5.160 | 5.160 | 1,155,510 |
| 2022-01-05 | 5.200 | 5.290 | 5.200 | 5.200 | 5.200 | 1,100,639 |
| 2022-01-04 | 5.210 | 5.300 | 5.200 | 5.200 | 5.200 | 270,214 |
| 2022-01-03 | 5.200 | 5.210 | 5.200 | 5.210 | 5.210 | 2,005 |
| 2022-01-02 | 5.200 | 5.210 | 5.200 | 5.210 | 5.210 | 5,500 |
| 2021-12-30 | 5.380 | 5.380 | 5.200 | 5.210 | 5.210 | 173,538 |
| 2021-12-29 | 5.390 | 5.390 | 5.200 | 5.350 | 5.350 | 2,341 |
| 2021-12-28 | 5.200 | 5.390 | 5.200 | 5.350 | 5.350 | 607,896 |
| 2021-12-27 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 32,599 |
| 2021-12-26 | 5.200 | 5.290 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-12-23 | 5.290 | 5.290 | 5.200 | 5.200 | 5.200 | 844,444 |
| 2021-12-22 | 5.200 | 5.300 | 5.100 | 5.230 | 5.230 | 591,251 |
| 2021-12-21 | 5.230 | 5.290 | 5.200 | 5.200 | 5.200 | 37,462 |
| 2021-12-20 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 4,725,213 |
| 2021-12-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 755,114 |
| 2021-12-16 | 5.050 | 5.400 | 5.050 | 5.230 | 5.230 | 2,803,280 |
| 2021-12-15 | 5.200 | 5.210 | 5.150 | 5.200 | 5.200 | 409,381 |
| 2021-12-14 | 5.150 | 5.400 | 5.150 | 5.390 | 5.390 | 983,066 |
| 2021-12-13 | 5.140 | 5.200 | 5.000 | 5.150 | 5.150 | 2,018,388 |
| 2021-12-12 | 4.850 | 5.150 | 4.850 | 5.100 | 5.100 | 3,207,990 |
| 2021-12-09 | 4.850 | 4.900 | 4.800 | 4.890 | 4.890 | 4,315,307 |
| 2021-12-08 | 4.650 | 4.850 | 4.650 | 4.850 | 4.850 | 905,054 |
| 2021-12-07 | 4.800 | 4.880 | 4.800 | 4.840 | 4.840 | 9,098,412 |
| 2021-12-06 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 198,265 |
| 2021-12-05 | 4.800 | 4.800 | 4.530 | 4.800 | 4.800 | 1,282,233 |
| 2021-12-02 | 4.700 | 4.930 | 4.700 | 4.800 | 4.800 | 2,083,311 |
| 2021-12-01 | 4.700 | 4.850 | 4.700 | 4.850 | 4.850 | 3,747,121 |
| 2021-11-30 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 102,146 |
| 2021-11-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,133,913 |
| 2021-11-28 | 4.550 | 4.800 | 4.550 | 4.790 | 4.790 | 1,594 |
| 2021-11-25 | 4.700 | 4.900 | 4.700 | 4.790 | 4.790 | 4,337,550 |
| 2021-11-24 | 4.700 | 4.850 | 4.700 | 4.800 | 4.800 | 1,308,811 |
| 2021-11-23 | 4.800 | 4.900 | 4.790 | 4.810 | 4.810 | 3,780,167 |
| 2021-11-22 | 4.750 | 4.800 | 4.700 | 4.780 | 4.780 | 1,057,213 |
| 2021-11-21 | 4.970 | 4.980 | 4.600 | 4.600 | 4.600 | 360,990 |
| 2021-11-18 | 4.560 | 4.720 | 4.510 | 4.700 | 4.700 | 2,310,764 |
| 2021-11-17 | 4.500 | 5.400 | 4.500 | 4.750 | 4.750 | 1,014,966 |
| 2021-11-16 | 4.500 | 4.590 | 4.500 | 4.500 | 4.500 | 1,245,183 |
| 2021-11-15 | 4.520 | 4.570 | 4.400 | 4.510 | 4.510 | 1,983,950 |
| 2021-11-14 | 4.400 | 4.410 | 4.300 | 4.400 | 4.400 | 98,068 |
| 2021-11-11 | 4.500 | 4.500 | 4.360 | 4.400 | 4.400 | 503,031 |
| 2021-11-10 | 4.410 | 4.450 | 4.400 | 4.400 | 4.400 | 105,460 |
| 2021-11-09 | 4.600 | 4.660 | 4.420 | 4.540 | 4.540 | 18,803 |
| 2021-11-08 | 4.600 | 4.600 | 4.500 | 4.540 | 4.540 | 136,525 |
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.