Taqa Arabia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 12.310 | 12.680 | 11.950 | 12.000 | 12.000 | 816,363 |
| 2024-04-21 | 11.940 | 12.420 | 11.860 | 12.310 | 12.310 | 1,145,501 |
| 2024-04-18 | 12.530 | 12.800 | 11.730 | 11.940 | 11.940 | 1,824,484 |
| 2024-04-17 | 12.520 | 12.720 | 12.250 | 12.530 | 12.530 | 1,833,200 |
| 2024-04-16 | 11.880 | 12.850 | 11.880 | 12.520 | 12.520 | 3,510,894 |
| 2024-04-15 | 11.650 | 11.920 | 11.550 | 11.880 | 11.880 | 920,336 |
| 2024-04-08 | 11.670 | 11.720 | 11.430 | 11.650 | 11.650 | 722,087 |
| 2024-04-07 | 11.650 | 11.980 | 11.420 | 11.670 | 11.670 | 1,002,120 |
| 2024-04-04 | 11.080 | 11.660 | 11.080 | 11.650 | 11.650 | 798,264 |
| 2024-04-03 | 11.240 | 11.240 | 11.030 | 11.080 | 11.080 | 308,733 |
| 2024-04-02 | 11.250 | 11.670 | 11.090 | 11.240 | 11.240 | 523,834 |
| 2024-04-01 | 10.820 | 11.300 | 10.800 | 11.250 | 11.250 | 573,881 |
| 2024-03-31 | 11.300 | 11.500 | 10.510 | 10.820 | 10.820 | 570,898 |
| 2024-03-28 | 11.690 | 11.870 | 11.300 | 11.300 | 11.300 | 580,908 |
| 2024-03-27 | 12.050 | 12.100 | 11.610 | 11.690 | 11.690 | 890,302 |
| 2024-03-26 | 12.400 | 12.480 | 12.030 | 12.050 | 12.050 | 744,566 |
| 2024-03-25 | 12.330 | 12.450 | 12.100 | 12.400 | 12.400 | 1,199,549 |
| 2024-03-24 | 11.500 | 12.670 | 11.500 | 12.330 | 12.330 | 3,666,379 |
| 2024-03-21 | 10.970 | 11.590 | 10.770 | 11.500 | 11.500 | 2,027,189 |
| 2024-03-20 | 11.360 | 11.580 | 10.340 | 10.970 | 10.970 | 2,338,956 |
| 2024-03-19 | 12.160 | 12.160 | 11.220 | 11.360 | 11.360 | 1,141,561 |
| 2024-03-18 | 12.880 | 12.880 | 11.020 | 12.160 | 12.160 | 1,352,774 |
| 2024-03-17 | 12.900 | 13.140 | 12.830 | 12.880 | 12.880 | 686,573 |
| 2024-03-14 | 12.830 | 13.200 | 12.520 | 12.900 | 12.900 | 1,580,658 |
| 2024-03-13 | 13.700 | 13.930 | 12.500 | 12.830 | 12.830 | 1,194,233 |
| 2024-03-12 | 14.420 | 14.500 | 13.620 | 13.700 | 13.700 | 2,157,725 |
| 2024-03-11 | 14.910 | 15.290 | 14.220 | 14.420 | 14.420 | 1,693,101 |
| 2024-03-10 | 14.590 | 14.950 | 14.550 | 14.910 | 14.910 | 1,184,250 |
| 2024-03-07 | 14.550 | 14.740 | 14.010 | 14.590 | 14.590 | 1,152,998 |
| 2024-03-06 | 14.890 | 15.130 | 14.500 | 14.550 | 14.550 | 1,759,691 |
| 2024-03-05 | 15.110 | 15.290 | 14.880 | 14.890 | 14.890 | 1,717,569 |
| 2024-03-04 | 14.700 | 15.250 | 14.660 | 15.110 | 15.110 | 1,671,631 |
| 2024-03-03 | 14.960 | 15.100 | 14.630 | 14.700 | 14.700 | 1,297,561 |
| 2024-02-29 | 15.200 | 15.500 | 14.800 | 14.960 | 14.960 | 1,724,569 |
| 2024-02-28 | 14.910 | 16.400 | 14.910 | 15.200 | 15.200 | 5,973,222 |
| 2024-02-27 | 15.200 | 15.590 | 14.830 | 14.910 | 14.910 | 1,756,624 |
| 2024-02-26 | 14.800 | 15.730 | 14.610 | 15.200 | 15.200 | 3,046,787 |
| 2024-02-25 | 15.670 | 15.670 | 14.520 | 14.800 | 14.800 | 2,501,596 |
| 2024-02-22 | 15.760 | 15.970 | 15.590 | 15.670 | 15.670 | 2,409,405 |
| 2024-02-21 | 16.000 | 16.000 | 15.630 | 15.760 | 15.760 | 1,767,727 |
| 2024-02-20 | 16.380 | 16.380 | 15.810 | 16.000 | 16.000 | 3,383,451 |
| 2024-02-19 | 16.700 | 16.770 | 16.010 | 16.380 | 16.380 | 2,824,689 |
| 2024-02-18 | 15.610 | 16.890 | 15.610 | 16.700 | 16.700 | 5,075,136 |
| 2024-02-15 | 15.730 | 15.890 | 15.540 | 15.610 | 15.610 | 1,371,116 |
| 2024-02-14 | 15.600 | 16.000 | 15.500 | 15.730 | 15.730 | 1,708,083 |
| 2024-02-13 | 15.410 | 15.770 | 15.150 | 15.600 | 15.600 | 1,859,598 |
| 2024-02-12 | 15.500 | 15.600 | 14.710 | 15.410 | 15.410 | 1,786,499 |
| 2024-02-11 | 15.960 | 16.100 | 14.510 | 15.500 | 15.500 | 3,282,893 |
| 2024-02-08 | 16.080 | 16.280 | 15.700 | 15.960 | 15.960 | 2,843,634 |
| 2024-02-07 | 15.700 | 16.430 | 15.700 | 16.080 | 16.080 | 2,691,127 |
| 2024-02-06 | 16.250 | 16.540 | 15.670 | 15.700 | 15.700 | 2,068,045 |
| 2024-02-05 | 15.620 | 16.400 | 15.620 | 16.250 | 16.250 | 2,177,366 |
| 2024-02-04 | 15.850 | 16.000 | 15.010 | 15.620 | 15.620 | 1,818,748 |
| 2024-02-01 | 14.640 | 15.920 | 13.010 | 15.850 | 15.850 | 3,583,728 |
| 2024-01-31 | 16.440 | 16.600 | 14.010 | 14.640 | 14.640 | 4,958,186 |
| 2024-01-30 | 16.900 | 17.010 | 16.410 | 16.440 | 16.440 | 5,061,458 |
| 2024-01-29 | 17.300 | 17.500 | 16.610 | 16.900 | 16.900 | 5,535,681 |
| 2024-01-28 | 16.020 | 17.450 | 16.020 | 17.300 | 17.300 | 7,550,342 |
| 2024-01-24 | 15.990 | 16.150 | 15.920 | 16.020 | 16.020 | 2,354,357 |
| 2024-01-23 | 16.000 | 16.200 | 15.960 | 15.990 | 15.990 | 2,112,675 |
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.