Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	13.100	13.190	13.040	13.060	13.060	938,206
2026-04-16	12.970	13.300	12.970	13.100	13.100	1,911,649
2026-04-15	13.050	13.130	12.970	12.970	12.970	1,621,602
2026-04-14	13.000	13.120	13.000	13.050	13.050	427,406
2026-04-09	13.130	13.220	13.000	13.000	13.000	1,099,183
2026-04-08	13.120	13.260	13.100	13.130	13.130	858,322
2026-04-07	13.140	13.220	13.060	13.120	13.120	737,422
2026-04-06	13.170	13.290	13.130	13.140	13.140	605,862
2026-04-05	13.240	13.330	13.160	13.170	13.170	958,315
2026-04-02	13.230	13.460	13.170	13.240	13.240	1,820,323
2026-04-01	13.330	13.430	13.110	13.230	13.230	1,389,829
2026-03-31	13.140	13.520	13.140	13.330	13.330	3,299,445
2026-03-30	13.200	13.630	13.100	13.140	13.140	6,328,102
2026-03-29	13.070	13.240	12.850	13.200	13.200	1,099,964
2026-03-26	13.120	13.240	13.020	13.070	13.070	356,300
2026-03-25	13.210	13.350	13.100	13.120	13.120	1,165,182
2026-03-24	12.990	13.320	12.980	13.210	13.210	1,840,422
2026-03-18	12.910	13.130	12.910	12.990	12.990	717,876
2026-03-17	12.880	12.950	12.850	12.910	12.910	303,038
2026-03-16	13.010	13.060	12.780	12.880	12.880	703,742
2026-03-15	13.230	13.330	12.950	13.010	13.010	1,323,669
2026-03-12	13.250	13.410	13.200	13.230	13.230	764,738
2026-03-11	13.280	13.390	13.180	13.250	13.250	801,218
2026-03-10	13.400	13.680	13.280	13.280	13.280	2,178,190
2026-03-09	13.440	13.740	13.400	13.400	13.400	2,730,971
2026-03-08	13.130	13.670	13.130	13.440	13.440	4,475,716
2026-03-05	13.200	13.420	13.110	13.130	13.130	2,180,814
2026-03-04	12.730	13.380	12.730	13.200	13.200	3,395,702
2026-03-03	12.170	13.130	12.080	12.730	12.730	3,391,926
2026-03-02	12.200	12.370	12.150	12.170	12.170	412,280
2026-03-01	12.600	12.600	11.600	12.200	12.200	938,112
2026-02-26	12.440	12.630	12.340	12.600	12.600	474,322
2026-02-25	12.530	12.620	12.260	12.440	12.440	673,914
2026-02-24	12.520	12.650	12.480	12.530	12.530	472,470
2026-02-23	12.470	12.670	12.470	12.520	12.520	1,003,140
2026-02-22	12.670	12.790	12.200	12.470	12.470	936,772
2026-02-19	12.900	12.990	12.550	12.670	12.670	792,110
2026-02-18	12.820	12.960	12.820	12.900	12.900	395,824
2026-02-17	12.830	13.040	12.800	12.820	12.820	1,161,102
2026-02-16	13.010	13.150	12.830	12.830	12.830	733,740
2026-02-15	12.900	13.170	12.870	13.010	13.010	2,224,830
2026-02-12	12.800	13.000	12.780	12.900	12.900	818,723
2026-02-11	12.990	13.080	12.790	12.800	12.800	734,673
2026-02-10	12.920	13.130	12.900	12.990	12.990	1,163,775
2026-02-09	12.720	13.050	12.720	12.920	12.920	2,016,324
2026-02-08	12.630	12.760	12.630	12.720	12.720	531,018
2026-02-05	12.800	12.830	12.540	12.630	12.630	961,993
2026-02-04	12.800	12.870	12.660	12.800	12.800	1,161,351
2026-02-03	12.740	12.880	12.700	12.800	12.800	1,008,747
2026-02-02	12.450	12.770	12.380	12.740	12.740	1,725,105
2026-02-01	12.530	12.630	12.150	12.450	12.450	1,696,550
2026-01-28	12.700	12.950	12.490	12.530	12.530	1,888,921
2026-01-27	12.700	12.770	12.660	12.700	12.700	486,873
2026-01-26	12.800	12.860	12.700	12.700	12.700	587,377
2026-01-25	12.790	12.950	12.770	12.800	12.800	874,874
2026-01-22	12.820	12.970	12.760	12.790	12.790	1,059,764
2026-01-21	12.690	12.900	12.650	12.820	12.820	1,027,429
2026-01-20	12.750	13.040	12.650	12.690	12.690	1,404,315
2026-01-19	12.770	12.880	12.700	12.750	12.750	707,240
2026-01-18	12.510	12.910	12.510	12.770	12.770	339,203

← NewerPage 3 of 5 · 243 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.