Taqa Arabia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 15.760 | 15.950 | 14.900 | 14.950 | 14.950 | 940,299 |
| 2026-10-15 | 15.870 | 15.900 | 15.680 | 15.800 | 15.800 | 3,759,440 |
| 2026-10-14 | 15.720 | 16.080 | 15.550 | 15.800 | 15.800 | 2,041,874 |
| 2026-10-13 | 15.900 | 16.150 | 15.610 | 15.760 | 15.760 | 3,435,780 |
| 2026-10-12 | 16.410 | 16.460 | 15.800 | 16.000 | 16.000 | 3,056,889 |
| 2026-10-11 | 17.090 | 17.090 | 16.300 | 16.410 | 16.410 | 2,534,802 |
| 2026-10-07 | 17.140 | 17.250 | 16.760 | 17.100 | 17.100 | 3,283,474 |
| 2026-10-06 | 17.720 | 17.920 | 16.910 | 17.140 | 17.140 | 2,952,064 |
| 2026-10-05 | 17.540 | 17.970 | 17.300 | 17.800 | 17.800 | 7,439,456 |
| 2026-10-04 | 17.220 | 17.610 | 17.000 | 17.490 | 17.490 | 6,122,231 |
| 2026-10-01 | 16.700 | 17.200 | 16.500 | 17.100 | 17.100 | 5,357,711 |
| 2026-09-30 | 16.400 | 16.700 | 16.000 | 16.590 | 16.590 | 5,486,047 |
| 2026-09-29 | 16.320 | 16.720 | 16.310 | 16.370 | 16.370 | 3,619,566 |
| 2026-09-28 | 16.500 | 16.700 | 15.600 | 16.200 | 16.200 | 4,964,399 |
| 2026-09-27 | 17.250 | 17.620 | 16.440 | 16.500 | 16.500 | 9,010,029 |
| 2026-09-24 | 16.550 | 17.300 | 16.350 | 17.120 | 17.120 | 14,130,466 |
| 2026-09-23 | 15.010 | 16.700 | 15.000 | 16.700 | 16.700 | 32,607,332 |
| 2026-09-22 | 15.170 | 15.250 | 14.950 | 15.000 | 15.000 | 1,045,055 |
| 2026-09-21 | 15.700 | 15.710 | 14.860 | 15.160 | 15.160 | 1,960,246 |
| 2026-09-20 | 15.790 | 15.860 | 15.490 | 15.700 | 15.700 | 1,396,346 |
| 2026-09-17 | 15.600 | 15.800 | 15.480 | 15.770 | 15.770 | 2,830,191 |
| 2026-09-16 | 15.500 | 15.900 | 15.500 | 15.600 | 15.600 | 2,291,711 |
| 2026-09-15 | 15.420 | 15.770 | 15.420 | 15.500 | 15.500 | 1,523,041 |
| 2026-09-14 | 15.700 | 15.800 | 15.380 | 15.500 | 15.500 | 1,989,563 |
| 2026-09-13 | 15.900 | 16.080 | 15.700 | 15.700 | 15.700 | 2,051,897 |
| 2026-09-10 | 16.250 | 16.550 | 15.850 | 15.850 | 15.850 | 3,396,293 |
| 2026-09-09 | 16.500 | 16.640 | 16.200 | 16.250 | 16.250 | 2,401,125 |
| 2026-09-08 | 16.900 | 16.900 | 16.060 | 16.440 | 16.440 | 4,563,279 |
| 2026-09-07 | 17.800 | 18.300 | 16.800 | 16.810 | 16.810 | 15,486,082 |
| 2026-09-06 | 16.270 | 17.490 | 16.210 | 17.400 | 17.400 | 7,211,914 |
| 2026-09-03 | 16.100 | 16.440 | 16.010 | 16.150 | 16.150 | 1,767,276 |
| 2026-09-02 | 16.480 | 16.590 | 16.020 | 16.020 | 16.020 | 2,566,115 |
| 2026-09-01 | 16.350 | 16.700 | 16.190 | 16.300 | 16.300 | 4,238,686 |
| 2026-08-31 | 16.220 | 16.250 | 15.900 | 16.250 | 16.250 | 2,702,336 |
| 2026-08-30 | 16.200 | 16.400 | 16.050 | 16.160 | 16.160 | 5,131,954 |
| 2026-08-26 | 15.420 | 16.000 | 15.400 | 15.980 | 15.980 | 3,801,907 |
| 2026-08-25 | 15.650 | 15.780 | 15.400 | 15.400 | 15.400 | 2,443,271 |
| 2026-08-24 | 15.050 | 15.760 | 15.010 | 15.620 | 15.620 | 6,922,297 |
| 2026-08-23 | 14.970 | 15.160 | 14.920 | 15.000 | 15.000 | 1,006,546 |
| 2026-08-20 | 15.110 | 15.280 | 14.800 | 14.860 | 14.860 | 2,387,594 |
| 2026-08-19 | 15.620 | 15.620 | 15.050 | 15.100 | 15.100 | 2,642,226 |
| 2026-08-18 | 15.300 | 15.730 | 15.300 | 15.450 | 15.450 | 3,492,616 |
| 2026-08-17 | 15.340 | 15.570 | 15.250 | 15.300 | 15.300 | 2,653,799 |
| 2026-08-16 | 15.420 | 15.710 | 15.340 | 15.340 | 15.340 | 2,324,325 |
| 2026-08-13 | 15.600 | 15.830 | 15.380 | 15.420 | 15.420 | 3,107,263 |
| 2026-08-12 | 15.560 | 16.090 | 15.510 | 15.600 | 15.600 | 7,001,715 |
| 2026-08-11 | 15.400 | 15.640 | 15.310 | 15.560 | 15.560 | 2,854,788 |
| 2026-08-10 | 15.400 | 15.670 | 15.250 | 15.400 | 15.400 | 4,756,321 |
| 2026-08-09 | 15.110 | 15.500 | 15.110 | 15.400 | 15.400 | 2,411,220 |
| 2026-08-06 | 15.320 | 15.390 | 15.100 | 15.110 | 15.110 | 1,820,425 |
| 2026-08-05 | 15.290 | 15.450 | 15.120 | 15.320 | 15.320 | 2,445,832 |
| 2026-08-04 | 15.230 | 15.710 | 15.230 | 15.290 | 15.290 | 7,593,252 |
| 2026-08-03 | 14.910 | 15.310 | 14.900 | 15.230 | 15.230 | 5,061,902 |
| 2026-08-02 | 14.710 | 15.130 | 14.610 | 14.910 | 14.910 | 6,928,142 |
| 2026-07-30 | 14.900 | 15.000 | 14.500 | 14.710 | 14.710 | 6,461,321 |
| 2026-07-29 | 14.470 | 14.940 | 14.390 | 14.900 | 14.900 | 5,040,896 |
| 2026-07-28 | 14.470 | 14.580 | 14.410 | 14.470 | 14.470 | 1,119,602 |
| 2026-07-27 | 14.590 | 14.610 | 14.420 | 14.460 | 14.460 | 1,349,294 |
| 2026-07-26 | 14.560 | 14.700 | 14.560 | 14.600 | 14.600 | 1,496,878 |
| 2026-07-22 | 14.580 | 14.760 | 14.520 | 14.540 | 14.540 | 2,584,237 |
Page 1 of 14 · 795 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.