Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.570	16.770	16.350	16.520	16.520	238,865
2025-10-21	16.680	16.900	16.510	16.610	16.610	192,289
2025-10-20	16.850	17.100	16.610	16.740	16.740	305,837
2025-10-19	16.990	17.190	16.360	16.790	16.790	733,371
2025-10-16	17.490	17.500	16.800	17.000	17.000	773,134
2025-10-15	16.500	17.900	16.310	17.140	17.140	2,085,110
2025-10-14	16.690	16.850	16.000	16.210	16.210	946,075
2025-10-13	16.400	18.700	16.100	16.340	16.340	2,510,755
2025-10-12	13.250	15.900	13.250	15.900	15.900	8,072,083
2025-10-08	12.380	13.260	12.380	13.250	13.250	616,695
2025-10-07	12.460	12.670	12.300	12.500	12.500	290,677
2025-10-06	12.550	12.700	12.410	12.470	12.470	106,700
2025-10-05	12.500	12.600	12.320	12.500	12.500	248,887
2025-10-02	12.470	12.520	12.200	12.370	12.370	297,132
2025-10-01	12.730	12.900	12.200	12.220	12.220	770,095
2025-09-30	12.650	13.250	12.390	12.580	12.580	2,006,641
2025-09-29	11.950	12.470	11.500	12.310	12.310	1,157,726
2025-09-28	12.160	12.280	11.520	11.700	11.700	617,637
2025-09-25	11.230	12.400	11.200	12.120	12.120	18,693,186
2025-09-24	10.750	11.200	10.750	11.000	11.000	240,030
2025-09-23	10.820	11.140	10.750	10.790	10.790	89,114
2025-09-22	11.270	11.280	10.920	11.010	11.010	94,711
2025-09-21	11.300	11.390	11.090	11.230	11.230	314,224
2025-09-18	11.050	11.550	10.810	11.090	11.090	2,030,441
2025-09-17	10.500	11.300	10.500	10.910	10.910	702,411
2025-09-16	10.720	10.900	10.450	10.500	10.500	233,490
2025-09-15	10.810	10.930	10.640	10.860	10.860	83,933
2025-09-14	10.590	10.860	10.560	10.580	10.580	19,569
2025-09-11	10.800	10.800	10.550	10.580	10.580	90,117
2025-09-10	10.600	10.700	10.600	10.610	10.610	43,436
2025-09-09	11.090	11.090	10.610	10.620	10.620	169,397
2025-09-08	10.830	11.370	10.590	10.900	10.900	698,284
2025-09-07	10.570	10.840	10.510	10.600	10.600	112,644
2025-09-03	10.770	10.840	10.600	10.750	10.750	45,543
2025-09-02	10.400	10.830	10.400	10.760	10.760	466,212
2025-09-01	10.400	10.460	10.400	10.410	10.410	89,407
2025-08-31	10.480	10.480	10.300	10.310	10.310	169,651
2025-08-28	10.220	10.400	10.220	10.300	10.300	133,066
2025-08-27	10.490	10.870	10.150	10.200	10.200	696,975
2025-08-26	10.560	10.560	10.300	10.300	10.300	1,448,383
2025-08-25	10.510	10.600	10.410	10.510	10.510	109,309
2025-08-24	10.300	10.560	10.280	10.510	10.510	6,309,596
2025-08-21	10.260	10.440	10.230	10.260	10.260	505,803
2025-08-20	10.560	10.560	10.250	10.330	10.330	910,396
2025-08-19	10.470	10.530	10.450	10.450	10.450	23,526
2025-08-18	10.500	10.590	10.410	10.450	10.450	284,487
2025-08-17	10.690	10.690	10.410	10.450	10.450	170,616
2025-08-14	10.590	10.690	10.530	10.590	10.590	161,345
2025-08-13	10.850	10.850	10.530	10.550	10.550	401,211
2025-08-12	10.830	11.090	10.650	10.680	10.680	743,177
2025-08-11	11.170	11.450	10.800	10.870	10.870	106,041
2025-08-10	10.800	11.400	10.660	11.170	11.170	711,442
2025-08-07	10.690	10.870	10.650	10.810	10.810	57,922
2025-08-06	10.610	10.800	10.600	10.600	10.600	87,879
2025-08-05	10.680	10.690	10.520	10.600	10.600	226,737
2025-08-04	10.510	10.730	10.500	10.600	10.600	150,650
2025-08-03	10.120	10.880	10.120	10.500	10.500	313,191
2025-07-31	10.570	10.620	10.550	10.580	10.580	144,969
2025-07-30	10.730	10.900	10.500	10.560	10.560	370,987
2025-07-29	10.590	11.500	10.590	10.730	10.730	1,141,106

← NewerPage 5 of 21 · 1,213 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.