Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	15.250	15.450	15.000	15.010	15.010	32,911
2026-01-15	15.250	15.400	14.800	15.210	15.210	107,290
2026-01-14	15.400	15.400	14.810	15.060	15.060	201,813
2026-01-13	15.450	15.600	15.400	15.400	15.400	112,776
2026-01-12	15.700	15.700	15.450	15.490	15.490	95,214
2026-01-11	15.490	15.750	15.300	15.390	15.390	59,886
2026-01-08	15.830	15.830	15.450	15.490	15.490	151,880
2026-01-06	15.820	15.820	15.480	15.510	15.510	290,245
2026-01-05	15.720	15.900	15.530	15.780	15.780	27,988
2026-01-04	15.590	15.850	15.480	15.480	15.480	17,558
2025-12-31	15.600	15.600	15.420	15.480	15.480	113,068
2025-12-30	15.450	15.700	14.800	15.570	15.570	150,880
2025-12-29	15.800	15.800	15.490	15.600	15.600	189,781
2025-12-28	15.600	15.990	15.510	15.580	15.580	298,544
2025-12-25	15.410	15.600	15.410	15.470	15.470	139,650
2025-12-24	15.660	15.700	15.500	15.550	15.550	180,618
2025-12-23	15.830	15.830	15.510	15.600	15.600	164,861
2025-12-22	15.600	15.830	15.600	15.690	15.690	193,629
2025-12-21	15.690	15.700	15.650	15.680	15.680	111,881
2025-12-18	15.790	15.790	15.650	15.700	15.700	50,034
2025-12-17	15.660	15.790	15.610	15.650	15.650	99,410
2025-12-16	15.760	15.940	15.630	15.650	15.650	288,219
2025-12-15	15.950	15.950	15.740	15.780	15.780	230,971
2025-12-14	15.800	15.950	15.750	15.850	15.850	199,153
2025-12-11	15.990	15.990	15.770	15.800	15.800	52,234
2025-12-10	15.960	16.000	15.790	16.000	16.000	171,091
2025-12-09	16.300	16.300	15.750	15.780	15.780	54,359
2025-12-08	15.900	16.800	15.650	15.740	15.740	290,003
2025-12-07	15.750	15.990	15.750	15.850	15.850	146,379
2025-12-04	15.850	16.150	15.800	15.860	15.860	159,099
2025-12-03	15.820	16.000	15.810	15.880	15.880	87,287
2025-12-02	16.050	16.050	15.800	15.810	15.810	63,828
2025-12-01	16.000	16.270	15.900	15.990	15.990	149,593
2025-11-30	15.890	16.170	15.810	15.990	15.990	44,007
2025-11-27	15.900	16.080	15.780	15.950	15.950	91,702
2025-11-26	15.760	16.050	15.680	15.900	15.900	68,628
2025-11-25	15.980	16.090	15.780	15.910	15.910	210,660
2025-11-24	16.370	16.370	15.950	15.980	15.980	181,058
2025-11-23	16.000	16.490	15.910	15.980	15.980	90,943
2025-11-20	16.080	16.200	15.700	16.010	16.010	76,548
2025-11-19	15.850	16.140	15.850	15.930	15.930	125,083
2025-11-18	16.000	16.400	15.600	15.840	15.840	335,559
2025-11-17	16.200	16.290	15.250	16.000	16.000	307,397
2025-11-16	16.400	16.600	16.240	16.250	16.250	354,210
2025-11-13	16.200	16.550	16.150	16.380	16.380	16,628,621
2025-11-12	16.370	16.480	16.000	16.310	16.310	68,727
2025-11-11	16.200	16.370	16.150	16.310	16.310	46,579
2025-11-10	16.490	16.490	16.200	16.250	16.250	194,841
2025-11-09	16.200	16.590	16.200	16.300	16.300	98,189
2025-11-06	16.340	16.500	16.150	16.200	16.200	257,122
2025-11-05	16.500	16.700	16.300	16.340	16.340	219,176
2025-11-04	16.500	16.900	16.320	16.470	16.470	5,635,569
2025-11-03	16.400	16.880	16.210	16.270	16.270	644,802
2025-11-02	16.060	16.480	16.060	16.210	16.210	159,066
2025-10-30	16.220	16.490	16.100	16.210	16.210	278,131
2025-10-29	16.490	16.600	16.200	16.230	16.230	203,584
2025-10-28	16.310	16.690	16.250	16.400	16.400	2,756,750
2025-10-27	16.400	16.600	16.220	16.390	16.390	180,358
2025-10-26	16.500	16.800	16.340	16.350	16.350	108,253
2025-10-23	16.530	16.890	16.350	16.550	16.550	87,159

← NewerPage 4 of 21 · 1,215 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.