Taaleem Management Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.470	10.850	10.470	10.680	10.680	25,591
2025-01-20	10.500	10.850	10.220	10.680	10.680	85,869
2025-01-19	10.260	10.960	10.260	10.460	10.460	148,033
2025-01-16	10.210	10.580	10.210	10.370	10.370	145,014
2025-01-15	10.010	10.640	10.000	10.490	10.490	41,395
2025-01-14	10.250	10.690	10.030	10.230	10.230	89,161
2025-01-13	10.600	10.600	10.170	10.450	10.450	18,516
2025-01-12	10.700	10.700	10.230	10.450	10.450	54,771
2025-01-09	10.370	10.700	10.200	10.700	10.700	131,868
2025-01-08	10.000	10.250	9.900	10.200	10.200	273,236
2025-01-06	10.090	10.200	9.950	10.000	10.000	80,462
2025-01-05	10.150	10.300	10.060	10.150	10.150	27,524
2025-01-02	10.300	10.450	10.050	10.150	10.150	111,789
2024-12-31	9.620	10.500	9.620	10.490	10.490	218,122
2024-12-30	10.010	10.030	9.350	9.610	9.610	384,052
2024-12-29	10.050	10.330	9.920	10.000	10.000	107,807
2024-12-26	9.910	10.480	9.910	10.010	10.010	179,970
2024-12-25	9.800	10.050	9.700	9.790	9.790	24,184
2024-12-24	10.110	10.110	9.750	9.790	9.790	90,926
2024-12-23	10.050	10.120	9.950	9.970	9.970	107,008
2024-12-22	9.940	10.280	9.940	10.040	10.040	91,282
2024-12-19	10.030	10.200	9.910	9.950	9.950	195,964
2024-12-18	10.200	10.420	10.100	10.130	10.130	272,663
2024-12-17	10.700	10.700	10.210	10.260	10.260	171,099
2024-12-16	10.890	10.890	10.540	10.550	10.550	261,854
2024-12-15	10.930	11.200	10.750	10.890	10.890	480,694
2024-12-12	10.500	11.900	10.400	11.200	11.200	100,632,192
2024-12-11	10.330	10.510	10.000	10.500	10.500	337,758
2024-12-10	10.370	10.400	10.080	10.180	10.180	45,817
2024-12-09	10.400	10.690	10.370	10.470	10.470	38,427
2024-12-08	10.900	11.000	10.370	10.400	10.400	371,094
2024-12-05	10.150	10.940	10.000	10.900	10.900	591,791
2024-12-04	9.900	10.130	9.900	10.020	10.020	69,802
2024-12-03	10.110	10.150	9.910	10.000	10.000	100,815
2024-12-02	10.060	10.170	9.930	10.110	10.110	28,955
2024-12-01	10.050	10.200	9.920	10.110	10.110	31,503
2024-11-28	10.000	10.000	9.830	10.000	10.000	15,303
2024-11-27	10.070	10.230	9.920	10.000	10.000	272,762
2024-11-26	9.980	10.180	9.960	10.050	10.050	96,821
2024-11-25	10.060	10.060	9.800	10.000	10.000	22,981
2024-11-24	10.000	10.270	9.920	10.000	10.000	22,761
2024-11-21	10.200	10.240	10.000	10.000	10.000	44,788
2024-11-20	10.050	10.390	10.000	10.040	10.040	37,725
2024-11-19	10.170	10.170	9.870	10.010	10.010	47,953
2024-11-18	10.340	10.380	10.060	10.200	10.200	104,468
2024-11-17	10.190	10.300	10.040	10.300	10.300	158,499
2024-11-14	9.880	10.250	9.770	10.160	10.160	204,146
2024-11-13	9.790	9.910	9.760	9.800	9.800	1,656,942
2024-11-12	9.900	10.060	9.790	9.800	9.800	107,142
2024-11-11	9.860	10.060	9.860	9.920	9.920	113,447
2024-11-10	9.950	9.990	9.760	9.830	9.830	122,004
2024-11-07	9.950	9.970	9.850	9.920	9.920	33,487
2024-11-06	9.950	10.050	9.850	9.890	9.890	73,786
2024-11-05	10.170	10.180	9.920	9.980	9.980	50,258
2024-11-04	10.120	10.300	9.900	9.910	9.910	213,083
2024-11-03	9.980	10.360	9.980	10.020	10.020	541,794
2024-10-31	9.780	10.000	9.780	9.840	9.840	344,360
2024-10-30	9.710	9.830	9.700	9.770	9.770	34,312
2024-10-29	9.750	9.900	9.700	9.700	9.700	1,584,331
2024-10-28	9.750	9.900	9.700	9.730	9.730	52,027

← NewerPage 8 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.