Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.750	11.000	10.750	10.940	10.940	43,357
2025-04-22	10.890	10.900	10.740	10.890	10.890	24,708
2025-04-17	10.880	10.900	10.850	10.890	10.890	103,351
2025-04-16	10.850	10.960	10.580	10.890	10.890	65,535
2025-04-15	10.900	10.950	10.810	10.900	10.900	212,426
2025-04-14	10.900	11.090	10.720	10.780	10.780	142,705
2025-04-13	10.880	11.300	10.310	10.760	10.760	398,221
2025-04-10	11.490	11.490	10.650	10.710	10.710	312,771
2025-04-09	10.600	11.800	10.400	11.360	11.360	544,536
2025-04-08	10.680	11.260	10.260	10.320	10.320	200,244
2025-04-07	10.580	10.960	10.250	10.580	10.580	6,174
2025-04-06	10.700	11.000	9.200	10.580	10.580	87,236
2025-04-03	11.000	11.000	10.860	10.900	10.900	40,212
2025-03-27	11.000	11.040	10.980	11.000	11.000	63,805
2025-03-26	11.010	11.010	10.980	11.000	11.000	114,502
2025-03-25	11.000	11.010	10.900	11.000	11.000	106,455
2025-03-24	11.300	11.350	10.900	11.000	11.000	126,798
2025-03-23	11.240	11.420	11.230	11.230	11.230	8,207
2025-03-20	11.300	11.310	11.120	11.230	11.230	72,839
2025-03-19	11.490	11.490	11.250	11.300	11.300	11,518
2025-03-18	11.340	11.550	11.300	11.300	11.300	99,474
2025-03-17	11.570	11.590	11.340	11.340	11.340	20,549
2025-03-16	11.480	11.570	11.330	11.340	11.340	11,644
2025-03-13	11.320	11.480	11.300	11.340	11.340	5,173
2025-03-12	11.330	11.480	11.300	11.340	11.340	39,615
2025-03-11	11.300	11.390	11.190	11.330	11.330	24,172
2025-03-10	11.350	11.350	11.230	11.330	11.330	105,902
2025-03-09	11.300	11.350	11.280	11.300	11.300	51,809
2025-03-06	11.320	11.500	11.280	11.340	11.340	78,732
2025-03-05	11.400	11.500	11.350	11.360	11.360	85,294
2025-03-04	11.350	11.540	11.320	11.320	11.320	24,525
2025-03-03	11.300	11.550	11.280	11.320	11.320	170,041
2025-03-02	11.500	11.650	11.300	11.400	11.400	27,343
2025-02-27	11.700	11.700	11.400	11.500	11.500	56,753
2025-02-26	11.580	11.790	11.580	11.590	11.590	24,287
2025-02-25	11.840	11.860	11.560	11.590	11.590	343,113
2025-02-24	11.650	11.790	11.560	11.590	11.590	130,305
2025-02-23	11.940	11.940	11.530	11.740	11.740	171,576
2025-02-20	11.980	12.290	11.510	11.530	11.530	260,360
2025-02-19	11.700	11.970	11.500	11.830	11.830	86,876
2025-02-18	11.580	11.890	11.500	11.680	11.680	113,881
2025-02-17	11.700	12.000	11.430	11.880	11.880	254,179
2025-02-16	11.920	11.920	11.470	11.520	11.520	75,236
2025-02-13	11.310	11.990	11.310	11.890	11.890	410,425
2025-02-12	11.160	11.520	11.160	11.450	11.450	176,358
2025-02-11	11.300	11.460	11.150	11.160	11.160	154,517
2025-02-10	11.490	11.680	11.200	11.290	11.290	36,741
2025-02-09	11.390	11.480	11.250	11.260	11.260	253,139
2025-02-06	11.300	11.480	11.250	11.480	11.480	76,600
2025-02-05	11.400	11.450	11.230	11.330	11.330	105,112
2025-02-04	11.500	11.550	11.240	11.390	11.390	327,734
2025-02-03	11.690	11.690	11.240	11.390	11.390	67,423
2025-02-02	11.260	11.700	11.140	11.330	11.330	686,156
2025-01-30	11.360	11.450	11.150	11.260	11.260	169,442
2025-01-29	11.490	12.600	11.360	11.400	11.400	391,518
2025-01-28	10.910	11.500	10.910	11.420	11.420	399,407
2025-01-27	10.990	11.370	10.910	11.000	11.000	313,999
2025-01-26	11.320	11.430	10.600	10.990	10.990	598,279
2025-01-23	10.430	11.400	10.320	11.320	11.320	374,504
2025-01-22	10.650	10.740	10.430	10.490	10.490	34,611

← NewerPage 7 of 21 · 1,214 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.