Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	12.440	12.600	12.360	12.420	12.420	979,790
2025-07-23	12.650	12.680	12.430	12.440	12.440	631,603
2025-07-22	12.510	12.750	12.470	12.650	12.650	1,359,604
2025-07-21	12.710	12.820	12.450	12.510	12.510	2,491,514
2025-07-20	12.760	12.940	12.670	12.710	12.710	1,580,000
2025-07-17	12.760	13.000	12.730	12.760	12.760	2,508,992
2025-07-16	13.000	13.150	12.750	12.760	12.760	3,269,319
2025-07-15	13.030	13.270	12.880	13.000	13.000	5,084,969
2025-07-14	12.270	13.180	12.230	13.030	13.030	13,466,330
2025-07-13	12.270	12.450	12.260	12.270	12.270	990,775
2025-07-10	12.340	12.540	12.270	12.270	12.270	983,805
2025-07-09	12.170	12.650	12.050	12.340	12.340	5,697,972
2025-07-07	12.210	12.260	12.130	12.170	12.170	873,203
2025-07-06	12.100	12.260	12.100	12.210	12.210	1,008,076
2025-07-02	11.960	12.290	11.960	12.100	12.100	2,957,439
2025-07-01	12.110	12.190	11.950	11.960	11.960	2,474,848
2025-06-30	12.320	12.380	12.080	12.110	12.110	5,531,348
2025-06-29	11.900	12.390	11.900	12.320	12.320	6,185,006
2025-06-25	11.980	12.080	11.400	11.900	11.900	9,371,588
2025-06-24	11.800	12.040	11.800	11.980	11.980	717,396
2025-06-23	11.130	11.990	11.130	11.800	11.800	1,106,838
2025-06-22	11.120	11.190	10.500	11.130	11.130	455,185
2025-06-19	11.580	11.630	11.100	11.120	11.120	613,952
2025-06-18	11.670	11.790	11.520	11.580	11.580	388,361
2025-06-17	11.800	11.940	11.650	11.670	11.670	527,058
2025-06-16	11.770	12.000	11.700	11.800	11.800	634,457
2025-06-15	12.050	12.050	11.580	11.770	11.770	1,135,818
2025-06-12	12.260	12.260	12.020	12.050	12.050	1,035,897
2025-06-11	12.280	12.440	12.250	12.260	12.260	804,284
2025-06-10	12.200	12.320	12.180	12.280	12.280	439,057
2025-06-04	12.030	12.210	12.030	12.200	12.200	491,176
2025-06-03	12.000	12.100	12.000	12.030	12.030	330,478
2025-06-02	12.080	12.150	11.960	12.000	12.000	493,308
2025-06-01	12.080	12.200	12.040	12.080	12.080	277,250
2025-05-29	12.290	12.360	12.000	12.080	12.080	810,470
2025-05-28	12.300	12.450	12.260	12.290	12.290	1,053,983
2025-05-27	12.180	12.330	12.130	12.300	12.300	489,111
2025-05-26	12.080	12.390	12.030	12.180	12.180	1,064,601
2025-05-25	12.050	12.150	12.030	12.080	12.080	448,324
2025-05-22	12.080	12.160	12.000	12.050	12.050	504,731
2025-05-21	11.930	12.150	11.930	12.080	12.080	318,785
2025-05-20	11.890	12.030	11.890	11.930	11.930	300,589
2025-05-19	11.970	12.090	11.870	11.890	11.890	564,527
2025-05-18	12.200	12.270	11.930	11.970	11.970	756,829
2025-05-15	12.240	12.300	12.140	12.200	12.200	619,750
2025-05-14	12.300	12.380	12.170	12.240	12.240	333,496
2025-05-13	12.300	12.500	12.300	12.300	12.300	406,996
2025-05-12	12.290	12.390	12.290	12.300	12.300	611,596
2025-05-11	12.480	12.600	12.270	12.290	12.290	661,170
2025-05-08	12.580	12.650	12.400	12.480	12.480	878,945
2025-05-07	12.730	12.890	12.510	12.580	12.580	2,029,085
2025-05-06	12.400	12.810	12.340	12.730	12.730	2,544,705
2025-05-05	12.450	12.520	12.350	12.400	12.400	550,652
2025-05-04	12.400	12.540	12.400	12.450	12.450	455,034
2025-04-30	12.440	12.500	12.350	12.400	12.400	600,010
2025-04-29	12.650	12.720	12.440	12.440	12.440	851,357
2025-04-28	12.410	12.650	12.410	12.650	12.650	2,177,310
2025-04-27	12.100	12.420	12.090	12.410	12.410	1,690,964
2025-04-23	12.010	12.110	12.010	12.100	12.100	392,010
2025-04-22	12.000	12.170	11.990	12.010	12.010	527,772

← NewerPage 6 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.