Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	15.170	15.270	15.000	15.010	15.010	254,770
2026-04-16	15.040	15.250	14.880	15.000	15.000	727,074
2026-04-15	15.180	15.180	14.880	15.040	15.040	107,317
2026-04-14	15.000	15.190	14.800	14.880	14.880	246,113
2026-04-12	15.000	15.000	15.000	15.000	15.000	174,534
2026-04-09	15.210	15.300	14.950	15.000	15.000	174,534
2026-04-08	15.300	15.300	14.850	15.020	15.020	349,487
2026-04-07	15.250	15.440	14.900	14.940	14.940	816,152
2026-04-06	15.100	15.240	14.940	14.980	14.980	183,711
2026-04-05	15.000	15.400	14.960	14.990	14.990	112,165
2026-04-02	14.750	15.470	14.600	14.980	14.980	597,048
2026-04-01	14.430	14.800	14.410	14.560	14.560	46,014
2026-03-31	14.330	14.860	14.320	14.380	14.380	81,472
2026-03-30	14.610	14.740	14.320	14.440	14.440	108,042
2026-03-29	14.650	14.950	14.600	14.610	14.610	106,063
2026-03-26	15.000	15.000	14.630	14.680	14.680	100,291
2026-03-25	15.350	15.400	14.810	14.850	14.850	617,272
2026-03-24	15.630	15.670	15.100	15.200	15.200	418,137
2026-03-18	14.910	15.750	14.910	15.620	15.620	56,042
2026-03-17	15.250	15.250	14.860	14.950	14.950	33,848
2026-03-16	15.330	15.340	14.800	14.910	14.910	42,744
2026-03-15	15.150	15.380	14.850	14.860	14.860	187,715
2026-03-12	15.350	15.360	15.050	15.170	15.170	101,572
2026-03-11	15.060	15.250	14.820	15.110	15.110	119,030
2026-03-10	14.810	15.090	14.810	15.000	15.000	35,908
2026-03-09	15.200	15.200	14.750	14.780	14.780	116,067
2026-03-08	15.150	15.250	14.600	14.950	14.950	50,126
2026-03-05	15.350	15.350	15.000	15.100	15.100	123,286
2026-03-04	15.230	15.230	14.930	15.000	15.000	302,626
2026-03-03	15.150	15.350	14.900	14.980	14.980	41,917
2026-03-02	14.900	15.180	14.500	14.910	14.910	323,305
2026-03-01	13.920	15.100	13.610	14.870	14.870	163,674
2026-02-26	15.480	15.680	15.360	15.440	15.440	30,860
2026-02-25	15.700	15.800	15.260	15.490	15.490	593,195
2026-02-24	15.800	15.940	15.510	15.610	15.610	482,726
2026-02-23	15.200	15.910	15.200	15.790	15.790	153,053
2026-02-22	15.600	15.880	15.100	15.310	15.310	84,638
2026-02-19	15.610	15.890	15.410	15.600	15.600	184,101
2026-02-18	15.500	15.700	15.320	15.610	15.610	129,787
2026-02-17	15.590	15.590	15.250	15.390	15.390	153,539
2026-02-16	15.700	15.700	15.260	15.320	15.320	425,367
2026-02-15	15.840	18.000	15.500	15.570	15.570	2,095,881
2026-02-12	15.790	15.900	15.610	15.840	15.840	418,441
2026-02-11	15.280	16.100	15.250	15.580	15.580	705,675
2026-02-10	15.320	15.540	15.290	15.310	15.310	52,421
2026-02-09	15.320	15.470	15.290	15.320	15.320	43,567
2026-02-08	15.380	15.500	15.250	15.410	15.410	74,175
2026-02-05	15.400	15.400	15.180	15.270	15.270	53,212
2026-02-04	15.900	15.900	15.250	15.350	15.350	365,900
2026-02-03	15.210	15.950	15.100	15.900	15.900	1,246,207
2026-02-02	15.600	15.850	15.140	15.380	15.380	55,000
2026-02-01	15.380	15.640	15.000	15.160	15.160	39,691
2026-01-28	15.580	16.000	14.920	15.370	15.370	713,972
2026-01-27	15.340	16.500	15.030	15.280	15.280	687,622
2026-01-26	15.300	15.330	15.000	15.030	15.030	40,743
2026-01-25	15.300	15.400	14.940	15.240	15.240	35,847
2026-01-22	15.000	15.250	14.960	15.000	15.000	27,044
2026-01-21	15.450	15.500	15.010	15.130	15.130	27,951
2026-01-20	15.300	15.300	14.900	15.170	15.170	61,481
2026-01-19	15.300	15.500	15.000	15.030	15.030	193,801

← NewerPage 3 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.