Taqa Arabia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16.260 | 16.410 | 15.950 | 16.130 | 16.130 | 3,786,074 |
| 2024-07-29 | 16.600 | 16.870 | 16.220 | 16.260 | 16.260 | 6,522,992 |
| 2024-07-28 | 16.110 | 17.100 | 16.110 | 16.600 | 16.600 | 11,242,584 |
| 2024-07-24 | 16.330 | 16.890 | 15.900 | 16.110 | 16.110 | 5,334,086 |
| 2024-07-23 | 16.190 | 16.800 | 16.010 | 16.330 | 16.330 | 10,260,596 |
| 2024-07-22 | 16.230 | 16.950 | 16.120 | 16.190 | 16.190 | 10,691,471 |
| 2024-07-21 | 15.100 | 16.400 | 15.100 | 16.230 | 16.230 | 13,236,829 |
| 2024-07-18 | 15.010 | 15.650 | 15.000 | 15.100 | 15.100 | 7,283,322 |
| 2024-07-17 | 14.800 | 15.950 | 14.800 | 15.010 | 15.010 | 18,306,075 |
| 2024-07-16 | 12.920 | 14.900 | 12.910 | 14.800 | 14.800 | 13,814,027 |
| 2024-07-15 | 13.540 | 13.650 | 12.900 | 12.920 | 12.920 | 3,141,289 |
| 2024-07-14 | 13.300 | 14.180 | 13.300 | 13.540 | 13.540 | 6,244,682 |
| 2024-07-10 | 13.720 | 13.940 | 13.150 | 13.300 | 13.300 | 5,484,467 |
| 2024-07-09 | 13.680 | 14.400 | 13.680 | 13.720 | 13.720 | 9,943,527 |
| 2024-07-08 | 12.350 | 14.430 | 12.350 | 13.680 | 13.680 | 18,524,060 |
| 2024-07-07 | 10.750 | 12.450 | 10.750 | 12.350 | 12.350 | 12,047,074 |
| 2024-07-04 | 10.590 | 10.990 | 10.590 | 10.750 | 10.750 | 1,851,168 |
| 2024-07-03 | 10.290 | 10.770 | 10.290 | 10.590 | 10.590 | 3,192,182 |
| 2024-07-02 | 10.430 | 10.590 | 10.230 | 10.290 | 10.290 | 1,467,284 |
| 2024-07-01 | 9.870 | 10.830 | 9.870 | 10.430 | 10.430 | 3,480,227 |
| 2024-06-27 | 9.880 | 10.070 | 9.830 | 9.870 | 9.870 | 1,392,846 |
| 2024-06-26 | 9.570 | 10.100 | 9.570 | 9.880 | 9.880 | 4,116,735 |
| 2024-06-25 | 9.560 | 9.650 | 9.500 | 9.570 | 9.570 | 488,193 |
| 2024-06-24 | 9.800 | 9.840 | 9.540 | 9.560 | 9.560 | 1,208,648 |
| 2024-06-23 | 9.300 | 9.920 | 9.300 | 9.800 | 9.800 | 2,429,029 |
| 2024-06-13 | 9.080 | 9.420 | 9.080 | 9.300 | 9.300 | 1,207,913 |
| 2024-06-12 | 9.000 | 9.170 | 9.000 | 9.080 | 9.080 | 378,341 |
| 2024-06-11 | 9.050 | 9.260 | 8.910 | 9.000 | 9.000 | 844,365 |
| 2024-06-10 | 9.050 | 9.120 | 8.900 | 9.050 | 9.050 | 483,800 |
| 2024-06-09 | 9.360 | 9.430 | 9.030 | 9.050 | 9.050 | 648,471 |
| 2024-06-06 | 9.550 | 9.660 | 9.350 | 9.360 | 9.360 | 899,788 |
| 2024-06-05 | 9.430 | 9.870 | 9.310 | 9.550 | 9.550 | 2,282,732 |
| 2024-06-04 | 9.470 | 9.640 | 9.270 | 9.430 | 9.430 | 531,477 |
| 2024-06-03 | 9.590 | 9.680 | 9.370 | 9.470 | 9.470 | 921,824 |
| 2024-06-02 | 9.730 | 9.780 | 9.580 | 9.590 | 9.590 | 663,899 |
| 2024-05-30 | 9.850 | 9.880 | 9.520 | 9.730 | 9.730 | 997,434 |
| 2024-05-29 | 10.000 | 10.080 | 9.790 | 9.850 | 9.850 | 1,285,179 |
| 2024-05-28 | 10.200 | 10.200 | 9.840 | 10.000 | 10.000 | 1,275,242 |
| 2024-05-27 | 10.380 | 10.530 | 10.050 | 10.200 | 10.200 | 2,097,723 |
| 2024-05-26 | 9.900 | 10.400 | 9.900 | 10.380 | 10.380 | 2,391,605 |
| 2024-05-23 | 9.700 | 10.150 | 9.700 | 9.900 | 9.900 | 2,534,878 |
| 2024-05-22 | 9.800 | 9.900 | 9.650 | 9.700 | 9.700 | 522,354 |
| 2024-05-21 | 9.990 | 10.100 | 9.800 | 9.800 | 9.800 | 1,336,087 |
| 2024-05-20 | 9.880 | 10.210 | 9.700 | 9.990 | 9.990 | 2,783,818 |
| 2024-05-19 | 9.160 | 9.890 | 9.160 | 9.880 | 9.880 | 3,247,577 |
| 2024-05-16 | 8.910 | 9.200 | 8.810 | 9.160 | 9.160 | 1,749,692 |
| 2024-05-15 | 9.150 | 9.190 | 8.400 | 8.910 | 8.910 | 2,723,401 |
| 2024-05-14 | 9.290 | 9.500 | 9.070 | 9.150 | 9.150 | 689,099 |
| 2024-05-13 | 9.600 | 9.600 | 8.810 | 9.290 | 9.290 | 685,251 |
| 2024-05-12 | 10.100 | 10.150 | 9.600 | 9.600 | 9.600 | 938,448 |
| 2024-05-09 | 10.150 | 10.390 | 10.030 | 10.100 | 10.100 | 780,942 |
| 2024-05-08 | 10.150 | 10.400 | 10.020 | 10.150 | 10.150 | 2,055,136 |
| 2024-05-07 | 10.150 | 10.390 | 9.950 | 10.150 | 10.150 | 768,168 |
| 2024-05-02 | 9.890 | 10.330 | 9.630 | 10.150 | 10.150 | 874,208 |
| 2024-05-01 | 9.890 | 10.030 | 9.890 | 10.030 | 10.030 | 2,377,058 |
| 2024-04-30 | 10.490 | 10.590 | 9.810 | 9.890 | 9.890 | 847,511 |
| 2024-04-29 | 9.920 | 10.500 | 9.920 | 10.490 | 10.490 | 693,943 |
| 2024-04-28 | 10.600 | 10.800 | 9.920 | 9.920 | 9.920 | 608,906 |
| 2024-04-24 | 11.250 | 11.250 | 10.200 | 10.600 | 10.600 | 1,067,163 |
| 2024-04-23 | 12.000 | 12.020 | 11.120 | 11.250 | 11.250 | 823,858 |
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.