Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.950	10.970	9.900	10.630	10.630	654,953
2023-10-25	9.940	10.000	9.860	9.950	9.950	214,639
2023-10-24	9.960	10.140	9.860	9.940	9.940	234,238
2023-10-23	9.860	10.120	9.770	9.960	9.960	427,383
2023-10-22	9.990	10.030	9.700	9.860	9.860	351,885
2023-10-19	10.000	10.180	9.650	9.990	9.990	248,707
2023-10-18	10.330	10.350	9.940	10.000	10.000	200,200
2023-10-17	10.390	10.690	10.000	10.330	10.330	295,467
2023-10-16	9.640	10.480	9.520	10.390	10.390	487,015
2023-10-15	9.600	9.800	9.510	9.640	9.640	122,999
2023-10-12	9.660	9.780	9.500	9.600	9.600	69,986
2023-10-11	9.770	9.800	9.600	9.660	9.660	67,739
2023-10-10	9.510	9.790	9.470	9.770	9.770	220,804
2023-10-09	9.750	9.980	9.310	9.510	9.510	147,393
2023-10-08	10.070	10.150	9.000	9.750	9.750	266,308
2023-10-04	9.890	10.140	9.560	10.070	10.070	125,995
2023-10-03	9.860	10.000	9.550	9.890	9.890	104,101
2023-10-02	10.160	10.290	9.630	9.860	9.860	133,795
2023-10-01	10.280	10.500	10.090	10.160	10.160	160,975
2023-09-27	10.590	10.700	10.070	10.280	10.280	182,993
2023-09-26	10.690	10.870	10.510	10.590	10.590	220,933
2023-09-25	10.990	11.170	10.630	10.690	10.690	191,942
2023-09-24	10.990	11.350	10.800	10.990	10.990	190,426
2023-09-21	11.060	11.350	10.820	10.990	10.990	278,788
2023-09-20	11.540	11.600	11.030	11.060	11.060	402,088
2023-09-19	11.490	11.990	11.340	11.540	11.540	965,402
2023-09-18	11.480	11.560	11.340	11.490	11.490	186,900
2023-09-17	11.370	11.660	11.360	11.480	11.480	222,458
2023-09-14	11.490	11.680	11.340	11.370	11.370	265,020
2023-09-13	11.420	11.700	11.380	11.490	11.490	227,265
2023-09-12	11.380	11.850	11.040	11.420	11.420	364,687
2023-09-11	11.700	11.880	11.310	11.380	11.380	387,613
2023-09-10	11.880	11.940	11.600	11.700	11.700	354,940
2023-09-07	11.610	12.000	11.590	11.880	11.880	714,417
2023-09-06	12.000	12.000	11.510	11.610	11.610	790,846
2023-09-05	10.960	12.000	10.660	12.000	12.000	1,277,532
2023-09-04	11.570	11.570	10.800	10.960	10.960	771,250
2023-09-03	11.360	12.500	10.500	11.570	11.570	2,379,067
2023-08-31	9.740	11.600	9.100	11.360	11.360	2,010,038
2023-08-30	9.910	10.240	9.530	9.740	9.740	1,192,166
2023-08-29	8.260	9.910	8.190	9.910	9.910	1,626,394
2023-08-28	8.290	8.350	8.230	8.260	8.260	60,650
2023-08-27	8.190	8.300	8.190	8.290	8.290	140,423
2023-08-24	8.130	8.270	8.130	8.190	8.190	60,660
2023-08-23	8.240	8.300	8.110	8.130	8.130	199,442
2023-08-22	8.420	8.460	8.110	8.240	8.240	225,106
2023-08-21	8.500	8.650	8.340	8.420	8.420	142,269
2023-08-20	8.610	8.850	8.420	8.500	8.500	252,954
2023-08-17	8.810	8.950	8.570	8.610	8.610	281,055
2023-08-16	9.000	9.050	8.760	8.810	8.810	381,764
2023-08-15	8.910	9.050	8.820	9.000	9.000	225,725
2023-08-14	9.190	9.250	8.800	8.910	8.910	497,189
2023-08-13	8.610	9.350	8.510	9.190	9.190	607,131
2023-08-10	8.760	8.800	8.520	8.610	8.610	227,825
2023-08-09	9.000	9.000	8.730	8.760	8.760	247,150
2023-08-08	9.150	9.270	8.950	9.000	9.000	432,397
2023-08-07	9.270	9.350	9.000	9.150	9.150	226,771
2023-08-06	9.290	9.450	9.200	9.270	9.270	287,797
2023-08-03	9.420	9.590	9.250	9.290	9.290	244,307
2023-08-02	9.530	9.740	9.400	9.420	9.420	388,759

← NewerPage 13 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.