Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.620	10.680	10.570	10.590	10.590	201,783
2025-07-27	10.750	10.750	10.600	10.690	10.690	55,897
2025-07-23	10.690	10.800	10.560	10.570	10.570	298,377
2025-07-22	11.180	11.290	10.500	10.620	10.620	432,127
2025-07-21	10.860	11.200	10.750	10.790	10.790	135,622
2025-07-20	10.700	10.860	10.700	10.700	10.700	17,327
2025-07-17	10.580	10.750	10.500	10.700	10.700	144,701
2025-07-16	10.550	10.680	10.460	10.580	10.580	140,687
2025-07-15	10.650	10.690	10.450	10.520	10.520	223,968
2025-07-14	10.650	10.700	10.650	10.680	10.680	149,020
2025-07-13	10.700	10.700	10.600	10.640	10.640	47,500
2025-07-10	10.680	10.700	10.530	10.630	10.630	79,510
2025-07-09	10.650	10.680	10.590	10.670	10.670	29,010
2025-07-07	10.700	10.700	10.640	10.680	10.680	251,349
2025-07-06	10.690	10.700	10.600	10.700	10.700	2,632,895
2025-07-02	10.600	10.700	10.440	10.550	10.550	20,007,660
2025-07-01	10.670	10.670	10.520	10.600	10.600	308,728
2025-06-30	10.540	10.680	10.400	10.540	10.540	128,904
2025-06-29	10.780	10.800	10.500	10.530	10.530	190,160
2025-06-25	10.550	10.750	10.370	10.660	10.660	62,786
2025-06-24	10.800	10.900	10.500	10.570	10.570	265,544
2025-06-23	10.540	10.750	10.540	10.750	10.750	101,857
2025-06-22	10.350	10.750	10.270	10.660	10.660	46,039
2025-06-19	10.740	10.750	10.220	10.350	10.350	36,242
2025-06-18	10.750	10.750	10.150	10.470	10.470	38,014
2025-06-17	10.710	10.900	10.710	10.810	10.810	33,481
2025-06-16	10.440	10.890	10.440	10.820	10.820	49,369
2025-06-15	10.300	10.940	10.050	10.410	10.410	70,106
2025-06-12	10.600	10.800	10.600	10.760	10.760	33,705
2025-06-11	10.850	10.880	10.690	10.800	10.800	59,678
2025-06-10	10.590	10.850	10.590	10.700	10.700	32,572
2025-06-04	10.590	10.770	10.510	10.630	10.630	123,601
2025-06-03	10.800	10.890	10.460	10.520	10.520	345,607
2025-06-02	10.600	11.000	10.600	10.890	10.890	42,919
2025-06-01	10.690	10.800	10.550	10.630	10.630	59,119
2025-05-29	10.600	10.800	10.510	10.570	10.570	80,718
2025-05-28	10.750	11.000	10.500	10.600	10.600	406,213
2025-05-27	10.610	10.950	10.610	10.850	10.850	53,330
2025-05-26	10.860	11.000	10.130	10.600	10.600	237,781
2025-05-25	10.870	10.990	10.850	10.850	10.850	7,745
2025-05-22	10.800	10.900	10.780	10.850	10.850	104,117
2025-05-21	10.700	10.890	10.470	10.470	10.470	24,406
2025-05-20	10.450	10.870	10.450	10.470	10.470	17,444
2025-05-19	10.300	10.730	10.300	10.470	10.470	82,856
2025-05-18	10.730	10.900	10.270	10.350	10.350	338,292
2025-05-15	10.850	10.950	10.650	10.650	10.650	18,163
2025-05-14	10.850	10.850	10.650	10.650	10.650	19,609
2025-05-13	10.780	10.890	10.650	10.650	10.650	21,424
2025-05-12	10.700	10.790	10.560	10.650	10.650	52,144
2025-05-11	10.990	11.000	10.460	10.510	10.510	300,110
2025-05-08	10.660	10.990	10.660	10.810	10.810	33,374
2025-05-07	10.790	11.000	10.500	10.600	10.600	245,907
2025-05-06	11.000	11.180	10.720	11.000	11.000	60,112
2025-05-05	11.000	11.190	10.990	11.000	11.000	120,697
2025-05-04	10.950	11.150	10.900	11.000	11.000	38,912
2025-04-30	10.890	11.000	10.890	11.000	11.000	68,758
2025-04-29	11.000	11.000	10.950	10.970	10.970	60,657
2025-04-28	10.970	11.000	10.880	10.900	10.900	47,767
2025-04-27	10.940	11.000	10.880	10.960	10.960	43,207
2025-04-23	10.750	11.000	10.750	10.940	10.940	43,357

← NewerPage 6 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.