Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.810	12.990	12.400	12.510	12.510	1,459,486
2026-01-14	12.990	13.090	12.610	12.810	12.810	1,077,993
2026-01-13	13.100	13.240	12.920	12.990	12.990	1,241,805
2026-01-12	13.370	13.500	13.100	13.100	13.100	1,949,289
2026-01-11	13.410	13.560	13.370	13.370	13.370	1,077,007
2026-01-08	13.620	13.720	13.390	13.410	13.410	1,710,461
2026-01-06	13.620	13.870	13.620	13.620	13.620	3,307,289
2026-01-05	13.900	14.020	13.610	13.620	13.620	4,098,395
2026-01-04	14.490	14.490	13.900	13.900	13.900	5,305,473
2025-12-31	13.370	16.040	13.350	14.490	14.490	9,546,347
2025-12-30	13.400	13.500	13.330	13.370	13.370	1,192,671
2025-12-29	13.370	13.450	13.290	13.400	13.400	1,014,978
2025-12-28	13.360	13.520	13.300	13.370	13.370	2,882,936
2025-12-25	13.300	13.480	13.300	13.360	13.360	4,718,660
2025-12-24	13.280	13.400	13.250	13.300	13.300	4,996,976
2025-12-23	13.040	13.500	13.040	13.280	13.280	6,063,894
2025-12-22	13.210	13.300	13.000	13.040	13.040	2,786,797
2025-12-21	13.400	13.490	13.160	13.210	13.210	1,854,297
2025-12-18	12.890	13.630	12.890	13.400	13.400	12,858,153
2025-12-17	12.950	13.050	12.850	12.890	12.890	1,460,381
2025-12-16	13.110	13.290	12.950	12.950	12.950	3,168,276
2025-12-15	13.150	13.240	13.100	13.110	13.110	1,068,441
2025-12-14	13.200	13.350	13.120	13.150	13.150	2,369,787
2025-12-11	13.160	13.230	13.100	13.200	13.200	1,269,252
2025-12-10	13.230	13.310	13.100	13.160	13.160	1,738,931
2025-12-09	13.270	13.340	13.170	13.230	13.230	2,203,166
2025-12-08	13.120	13.360	13.120	13.270	13.270	3,123,991
2025-12-07	13.090	13.240	13.070	13.120	13.120	1,460,888
2025-12-04	13.340	13.430	13.000	13.090	13.090	3,614,882
2025-12-03	13.250	13.550	13.250	13.340	13.340	2,672,218
2025-12-02	13.450	13.750	13.250	13.250	13.250	6,255,316
2025-12-01	13.020	13.760	13.020	13.450	13.450	14,774,156
2025-11-30	12.850	13.100	12.850	13.020	13.020	2,320,738
2025-11-27	12.880	12.980	12.810	12.850	12.850	799,201
2025-11-26	13.000	13.100	12.860	12.880	12.880	1,870,372
2025-11-25	13.170	13.470	12.880	13.000	13.000	7,463,636
2025-11-24	12.800	13.200	12.790	13.170	13.170	1,918,764
2025-11-23	12.870	12.980	12.780	12.800	12.800	652,831
2025-11-20	13.000	13.040	12.760	12.870	12.870	1,141,467
2025-11-19	13.020	13.150	12.950	13.000	13.000	1,006,180
2025-11-18	13.320	13.440	13.020	13.020	13.020	1,840,629
2025-11-17	13.100	13.420	13.100	13.320	13.320	4,641,694
2025-11-16	13.030	13.170	13.000	13.100	13.100	793,366
2025-11-13	13.100	13.220	13.000	13.030	13.030	1,106,130
2025-11-12	13.030	13.280	13.030	13.100	13.100	1,570,499
2025-11-11	13.110	13.230	12.990	13.030	13.030	1,048,321
2025-11-10	13.200	13.400	13.070	13.110	13.110	2,001,890
2025-11-09	12.870	13.300	12.820	13.200	13.200	2,861,494
2025-11-06	12.900	12.960	12.840	12.870	12.870	543,010
2025-11-05	12.970	13.090	12.800	12.900	12.900	1,267,212
2025-11-04	12.900	13.080	12.900	12.970	12.970	767,641
2025-11-03	12.990	13.090	12.880	12.900	12.900	944,795
2025-11-02	12.920	13.020	12.750	12.990	12.990	1,420,986
2025-10-30	13.160	13.230	12.890	12.920	12.920	1,757,971
2025-10-29	13.300	13.350	13.050	13.160	13.160	1,011,328
2025-10-28	13.380	13.690	13.240	13.300	13.300	3,823,777
2025-10-27	13.240	13.690	13.150	13.380	13.380	5,252,312
2025-10-26	13.050	13.370	13.020	13.240	13.240	2,086,880
2025-10-23	13.150	13.330	13.050	13.050	13.050	1,889,355
2025-10-22	13.350	13.470	13.100	13.150	13.150	2,382,086

← NewerPage 4 of 14 · 795 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.