Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.000	16.200	15.850	16.000	16.000	3,399,279
2024-01-21	16.160	16.330	15.920	16.000	16.000	77,134,212
2024-01-18	16.430	16.430	15.920	16.160	16.160	3,505,392
2024-01-17	15.960	16.740	15.620	16.430	16.430	5,468,966
2024-01-16	15.470	16.250	15.470	15.960	15.960	5,371,399
2024-01-15	15.400	15.750	15.400	15.470	15.470	3,471,176
2024-01-14	15.490	15.700	15.290	15.400	15.400	2,694,278
2024-01-11	15.620	15.740	15.050	15.490	15.490	2,531,935
2024-01-10	15.990	15.990	15.500	15.620	15.620	3,803,844
2024-01-09	15.320	16.850	15.100	15.990	15.990	6,341,192
2024-01-08	15.490	15.550	14.830	15.320	15.320	3,548,514
2024-01-04	16.170	16.500	15.100	15.490	15.490	3,964,838
2024-01-03	13.480	16.170	13.480	16.170	16.170	7,518,951
2024-01-02	13.450	13.670	13.320	13.480	13.480	1,254,426
2023-12-31	13.600	13.840	13.400	13.450	13.450	1,091,766
2023-12-28	13.540	14.000	13.420	13.600	13.600	1,968,730
2023-12-27	13.090	14.000	13.050	13.540	13.540	1,449,421
2023-12-26	13.120	13.490	13.000	13.090	13.090	471,591
2023-12-25	13.370	13.490	12.870	13.120	13.120	584,348
2023-12-24	13.500	13.940	13.350	13.370	13.370	839,896
2023-12-21	13.370	13.710	13.350	13.500	13.500	806,703
2023-12-20	13.400	13.550	13.150	13.370	13.370	457,513
2023-12-19	13.770	13.880	13.320	13.400	13.400	865,607
2023-12-18	13.940	14.150	13.670	13.770	13.770	1,008,745
2023-12-17	14.200	14.700	13.800	13.940	13.940	2,564,567
2023-12-14	13.710	14.750	13.710	14.200	14.200	2,900,372
2023-12-13	13.180	13.860	13.040	13.710	13.710	622,184
2023-12-12	13.820	14.000	13.010	13.180	13.180	739,001
2023-12-11	13.520	14.350	12.800	13.820	13.820	1,093,145
2023-12-10	15.390	15.390	13.520	13.520	13.520	1,946,398
2023-12-07	15.030	16.050	12.550	15.390	15.390	2,006,579
2023-12-06	16.580	16.630	15.010	15.030	15.030	1,860,531
2023-12-05	15.640	18.760	15.640	16.580	16.580	2,913,973
2023-12-04	13.040	15.640	13.040	15.640	15.640	1,024,087
2023-12-03	10.870	13.040	10.870	13.040	13.040	1,410,092
2023-11-30	10.430	10.890	10.400	10.870	10.870	311,310
2023-11-29	10.600	10.740	10.310	10.430	10.430	169,922
2023-11-28	10.830	10.940	10.500	10.600	10.600	254,277
2023-11-27	10.790	10.950	10.750	10.830	10.830	86,979
2023-11-26	10.790	10.790	10.790	10.790	10.790	0
2023-11-23	10.790	10.790	10.790	10.790	10.790	0
2023-11-22	10.780	10.980	10.720	10.790	10.790	261,708
2023-11-21	10.890	10.890	10.520	10.780	10.780	188,886
2023-11-20	10.830	11.200	10.830	10.890	10.890	377,566
2023-11-19	10.670	10.670	10.670	10.670	10.670	0
2023-11-16	10.530	10.750	10.530	10.670	10.670	139,244
2023-11-15	10.530	10.530	10.530	10.530	10.530	0
2023-11-14	10.530	10.530	10.530	10.530	10.530	0
2023-11-13	10.600	10.700	10.370	10.530	10.530	210,386
2023-11-12	10.560	10.880	10.560	10.600	10.600	203,745
2023-11-09	10.690	10.800	10.510	10.560	10.560	242,617
2023-11-08	10.460	11.000	10.460	10.690	10.690	349,448
2023-11-07	10.290	10.500	10.290	10.460	10.460	201,812
2023-11-06	10.400	10.560	10.230	10.290	10.290	104,212
2023-11-05	10.070	10.480	10.070	10.400	10.400	215,166
2023-11-02	9.940	10.250	9.920	10.070	10.070	142,331
2023-11-01	10.120	10.300	9.900	9.940	9.940	194,004
2023-10-31	10.450	10.520	10.000	10.120	10.120	193,531
2023-10-30	10.550	10.670	10.020	10.450	10.450	282,061
2023-10-29	10.630	10.900	10.510	10.550	10.550	287,746

← NewerPage 12 of 14 · 796 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.