Taaleem Management Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 9.790 | 9.800 | 9.650 | 9.720 | 9.720 | 46,558 |
| 2024-10-24 | 9.750 | 9.990 | 9.500 | 9.720 | 9.720 | 112,048 |
| 2024-10-23 | 9.730 | 9.940 | 9.450 | 9.540 | 9.540 | 127,335 |
| 2024-10-22 | 9.700 | 9.990 | 9.500 | 9.690 | 9.690 | 241,976 |
| 2024-10-21 | 9.270 | 10.190 | 9.240 | 9.690 | 9.690 | 722,420 |
| 2024-10-20 | 9.220 | 9.320 | 8.890 | 9.190 | 9.190 | 211,464 |
| 2024-10-17 | 9.170 | 9.500 | 9.010 | 9.350 | 9.350 | 117,023 |
| 2024-10-16 | 9.260 | 9.600 | 9.040 | 9.170 | 9.170 | 261,532 |
| 2024-10-15 | 9.000 | 9.440 | 8.950 | 9.160 | 9.160 | 368,672 |
| 2024-10-14 | 9.250 | 9.470 | 8.800 | 8.900 | 8.900 | 711,770 |
| 2024-10-13 | 9.620 | 9.790 | 9.150 | 9.210 | 9.210 | 282,009 |
| 2024-10-10 | 9.800 | 9.970 | 9.500 | 9.580 | 9.580 | 332,030 |
| 2024-10-09 | 10.000 | 10.200 | 9.800 | 9.830 | 9.830 | 402,616 |
| 2024-10-08 | 10.500 | 10.580 | 9.610 | 10.000 | 10.000 | 438,309 |
| 2024-10-07 | 10.600 | 10.900 | 10.250 | 10.480 | 10.480 | 1,510,036 |
| 2024-10-03 | 10.490 | 10.590 | 10.210 | 10.490 | 10.490 | 1,029,466 |
| 2024-10-02 | 9.640 | 10.600 | 9.460 | 10.500 | 10.500 | 4,911,032 |
| 2024-10-01 | 9.700 | 9.900 | 9.550 | 9.640 | 9.640 | 336,855 |
| 2024-09-30 | 9.950 | 10.100 | 9.650 | 9.690 | 9.690 | 558,171 |
| 2024-09-29 | 10.190 | 10.380 | 9.800 | 9.950 | 9.950 | 697,698 |
| 2024-09-26 | 10.570 | 10.850 | 10.150 | 10.200 | 10.200 | 1,345,935 |
| 2024-09-25 | 10.600 | 11.500 | 10.150 | 10.500 | 10.500 | 14,389,176 |
| 2024-09-24 | 9.080 | 10.780 | 8.740 | 10.640 | 10.640 | 76,687,544 |
| 2024-09-23 | 8.860 | 9.940 | 8.750 | 9.080 | 9.080 | 789,101 |
| 2024-09-22 | 8.550 | 8.860 | 8.370 | 8.650 | 8.650 | 159,906 |
| 2024-09-19 | 8.350 | 8.600 | 8.300 | 8.360 | 8.360 | 61,389,340 |
| 2024-09-18 | 8.520 | 8.590 | 8.250 | 8.310 | 8.310 | 334,572 |
| 2024-09-17 | 8.650 | 8.780 | 8.240 | 8.410 | 8.410 | 198,423 |
| 2024-09-16 | 8.140 | 9.000 | 8.000 | 8.830 | 8.830 | 588,031 |
| 2024-09-12 | 8.000 | 8.150 | 7.910 | 8.020 | 8.020 | 138,576 |
| 2024-09-11 | 7.880 | 8.100 | 7.880 | 8.000 | 8.000 | 383,914 |
| 2024-09-10 | 8.000 | 8.150 | 7.850 | 8.000 | 8.000 | 303,926 |
| 2024-09-09 | 8.150 | 8.150 | 7.950 | 8.020 | 8.020 | 26,197 |
| 2024-09-08 | 7.970 | 8.170 | 7.900 | 8.020 | 8.020 | 243,275 |
| 2024-09-05 | 8.250 | 8.250 | 7.910 | 7.960 | 7.960 | 193,250 |
| 2024-09-04 | 8.000 | 8.180 | 7.850 | 8.140 | 8.140 | 216,748 |
| 2024-09-03 | 7.850 | 8.120 | 7.770 | 8.050 | 8.050 | 342,711 |
| 2024-09-02 | 7.990 | 8.000 | 7.810 | 7.890 | 7.890 | 104,120 |
| 2024-09-01 | 7.810 | 8.000 | 7.760 | 7.960 | 7.960 | 49,734 |
| 2024-08-29 | 7.950 | 7.970 | 7.750 | 7.810 | 7.810 | 67,091 |
| 2024-08-28 | 8.000 | 8.010 | 7.900 | 8.010 | 8.010 | 19,578 |
| 2024-08-27 | 7.900 | 8.040 | 7.900 | 8.010 | 8.010 | 32,872 |
| 2024-08-26 | 8.010 | 8.070 | 7.850 | 8.010 | 8.010 | 34,583 |
| 2024-08-25 | 7.920 | 8.080 | 7.780 | 8.010 | 8.010 | 27,779 |
| 2024-08-22 | 8.080 | 8.090 | 7.840 | 8.010 | 8.010 | 28,002 |
| 2024-08-21 | 7.800 | 8.100 | 7.740 | 8.010 | 8.010 | 86,083 |
| 2024-08-20 | 7.840 | 7.880 | 7.680 | 7.830 | 7.830 | 20,375 |
| 2024-08-19 | 7.750 | 7.950 | 7.750 | 7.830 | 7.830 | 20,569 |
| 2024-08-18 | 7.840 | 7.880 | 7.700 | 7.830 | 7.830 | 25,141 |
| 2024-08-15 | 7.900 | 7.900 | 7.810 | 7.830 | 7.830 | 71,929 |
| 2024-08-14 | 7.700 | 7.970 | 7.660 | 7.880 | 7.880 | 99,133 |
| 2024-08-13 | 7.700 | 7.900 | 7.510 | 7.800 | 7.800 | 479,849 |
| 2024-08-12 | 7.980 | 7.980 | 7.610 | 7.730 | 7.730 | 167,175 |
| 2024-08-11 | 7.900 | 8.090 | 7.850 | 7.890 | 7.890 | 272,821 |
| 2024-08-08 | 7.820 | 7.970 | 7.810 | 7.940 | 7.940 | 14,954 |
| 2024-08-07 | 7.990 | 8.100 | 7.750 | 7.940 | 7.940 | 81,500 |
| 2024-08-06 | 7.590 | 8.000 | 7.590 | 7.940 | 7.940 | 2,755,855 |
| 2024-08-05 | 8.000 | 8.200 | 7.500 | 7.580 | 7.580 | 151,107 |
| 2024-08-04 | 8.100 | 8.170 | 7.070 | 8.020 | 8.020 | 99,185 |
| 2024-08-01 | 8.200 | 8.350 | 8.100 | 8.100 | 8.100 | 288,324 |
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.