Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.840	13.580	12.800	13.350	13.350	10,827,425
2025-10-20	12.950	13.080	12.800	12.840	12.840	2,031,688
2025-10-19	12.900	13.140	12.900	12.950	12.950	1,821,554
2025-10-16	13.040	13.130	12.880	12.900	12.900	2,994,260
2025-10-15	12.760	13.170	12.710	13.040	13.040	8,755,935
2025-10-14	12.580	12.880	12.540	12.760	12.760	2,889,157
2025-10-13	12.620	12.710	12.520	12.580	12.580	698,538
2025-10-12	12.690	12.690	12.450	12.620	12.620	1,026,852
2025-10-08	12.510	12.810	12.460	12.690	12.690	2,202,635
2025-10-07	12.270	12.640	12.250	12.510	12.510	1,932,563
2025-10-06	12.230	12.360	12.230	12.270	12.270	437,991
2025-10-05	12.260	12.360	12.220	12.230	12.230	402,557
2025-10-02	12.160	12.300	12.130	12.260	12.260	449,612
2025-10-01	12.220	12.350	12.150	12.160	12.160	689,690
2025-09-30	12.160	12.380	12.130	12.220	12.220	1,097,886
2025-09-29	12.040	12.220	12.040	12.160	12.160	475,024
2025-09-28	12.040	12.140	12.010	12.040	12.040	254,512
2025-09-25	11.860	12.140	11.860	12.040	12.040	732,857
2025-09-24	11.900	11.970	11.840	11.860	11.860	352,371
2025-09-23	11.920	11.990	11.890	11.900	11.900	258,262
2025-09-22	11.920	11.990	11.890	11.920	11.920	347,984
2025-09-21	12.070	12.100	11.900	11.920	11.920	563,593
2025-09-18	12.100	12.210	12.020	12.070	12.070	200,947
2025-09-17	11.990	12.170	11.900	12.100	12.100	252,588
2025-09-16	12.220	12.300	11.880	11.990	11.990	1,244,283
2025-09-15	12.230	12.310	12.210	12.220	12.220	317,375
2025-09-14	12.300	12.400	12.230	12.230	12.230	590,842
2025-09-11	12.300	12.400	12.270	12.300	12.300	511,726
2025-09-10	12.250	12.390	12.220	12.300	12.300	276,897
2025-09-09	12.270	12.350	12.230	12.250	12.250	400,196
2025-09-08	12.270	12.390	12.250	12.270	12.270	244,041
2025-09-07	12.430	12.450	12.260	12.270	12.270	472,931
2025-09-03	12.500	12.570	12.410	12.430	12.430	320,743
2025-09-02	12.530	12.660	12.490	12.500	12.500	412,526
2025-09-01	12.510	12.640	12.510	12.530	12.530	275,448
2025-08-31	12.590	12.870	12.500	12.510	12.510	2,011,645
2025-08-28	12.680	12.790	12.560	12.590	12.590	623,059
2025-08-27	12.520	12.770	12.450	12.680	12.680	2,732,112
2025-08-26	12.310	12.590	12.290	12.520	12.520	1,127,013
2025-08-25	12.360	12.400	12.250	12.310	12.310	308,359
2025-08-24	12.330	12.440	12.260	12.360	12.360	567,115
2025-08-21	12.180	12.330	12.170	12.330	12.330	677,959
2025-08-20	12.310	12.400	12.150	12.180	12.180	761,864
2025-08-19	12.400	12.450	12.300	12.310	12.310	650,201
2025-08-18	12.450	12.490	12.400	12.400	12.400	745,712
2025-08-17	12.480	12.550	12.420	12.450	12.450	290,095
2025-08-14	12.510	12.670	12.470	12.480	12.480	767,063
2025-08-13	12.600	12.670	12.510	12.510	12.510	568,501
2025-08-12	12.560	12.690	12.500	12.600	12.600	530,374
2025-08-11	12.620	12.730	12.480	12.560	12.560	1,142,890
2025-08-10	12.710	12.840	12.590	12.620	12.620	1,420,510
2025-08-07	12.500	12.810	12.500	12.710	12.710	2,495,552
2025-08-06	12.480	12.590	12.430	12.500	12.500	830,006
2025-08-05	12.470	12.520	12.400	12.480	12.480	694,252
2025-08-04	12.430	12.590	12.420	12.470	12.470	562,440
2025-08-03	12.500	12.670	12.410	12.430	12.430	1,003,467
2025-07-31	12.480	12.680	12.400	12.500	12.500	1,322,636
2025-07-30	12.220	12.900	12.180	12.480	12.480	3,656,996
2025-07-29	12.200	12.390	12.090	12.220	12.220	1,106,585
2025-07-28	12.420	12.490	12.200	12.200	12.200	828,771

← NewerPage 5 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.