Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.000	12.170	11.990	12.010	12.010	527,772
2025-04-17	12.060	12.100	11.980	12.000	12.000	529,280
2025-04-16	12.120	12.200	12.040	12.060	12.060	322,232
2025-04-15	12.240	12.240	12.110	12.120	12.120	358,314
2025-04-14	12.250	12.370	12.190	12.240	12.240	531,335
2025-04-13	11.990	12.250	11.920	12.250	12.250	743,782
2025-04-10	11.730	12.020	11.730	11.990	11.990	767,126
2025-04-09	11.880	12.080	11.730	11.730	11.730	1,273,899
2025-04-08	11.900	11.980	11.850	11.880	11.880	484,893
2025-04-07	11.800	11.940	11.510	11.900	11.900	611,125
2025-04-06	12.330	12.330	11.500	11.800	11.800	659,285
2025-04-03	12.300	12.340	12.220	12.330	12.330	306,170
2025-03-27	12.290	12.390	12.280	12.300	12.300	320,041
2025-03-26	12.200	12.340	12.200	12.290	12.290	246,788
2025-03-25	12.330	12.420	12.200	12.200	12.200	447,151
2025-03-24	12.500	12.590	12.300	12.330	12.330	666,096
2025-03-23	12.420	12.590	12.420	12.500	12.500	636,354
2025-03-20	12.300	12.440	12.290	12.420	12.420	989,830
2025-03-19	12.420	12.440	12.250	12.300	12.300	747,556
2025-03-18	12.470	12.540	12.390	12.420	12.420	957,208
2025-03-17	12.280	12.480	12.280	12.470	12.470	1,712,871
2025-03-16	12.100	12.410	12.100	12.280	12.280	1,969,713
2025-03-13	12.100	12.270	12.080	12.100	12.100	1,677,746
2025-03-12	12.040	12.330	12.040	12.100	12.100	2,256,832
2025-03-11	12.120	12.180	12.010	12.040	12.040	645,817
2025-03-10	12.140	12.290	12.100	12.120	12.120	606,121
2025-03-09	12.120	12.250	12.120	12.140	12.140	731,584
2025-03-06	12.120	12.260	12.100	12.120	12.120	1,074,923
2025-03-05	12.330	12.400	12.110	12.120	12.120	2,163,787
2025-03-04	12.370	12.530	12.250	12.330	12.330	1,179,138
2025-03-03	12.350	12.450	12.340	12.370	12.370	565,686
2025-03-02	12.360	12.440	12.340	12.350	12.350	324,808
2025-02-27	12.410	12.550	12.350	12.360	12.360	840,333
2025-02-26	12.470	12.560	12.390	12.410	12.410	817,928
2025-02-25	12.470	12.730	12.430	12.470	12.470	1,929,238
2025-02-24	12.640	12.700	12.450	12.470	12.470	1,535,384
2025-02-23	12.650	12.850	12.630	12.640	12.640	1,990,009
2025-02-20	12.410	12.950	12.410	12.650	12.650	7,631,497
2025-02-19	12.380	12.530	12.300	12.410	12.410	3,169,922
2025-02-18	12.260	12.390	12.260	12.380	12.380	2,165,728
2025-02-17	12.400	12.470	12.260	12.260	12.260	2,730,234
2025-02-16	12.360	12.520	12.350	12.400	12.400	2,056,879
2025-02-13	12.240	12.580	12.210	12.360	12.360	2,201,820
2025-02-12	12.450	12.450	12.100	12.240	12.240	2,542,496
2025-02-11	12.820	12.920	12.420	12.450	12.450	4,392,556
2025-02-10	12.290	12.820	12.290	12.820	12.820	7,170,081
2025-02-09	12.130	12.370	12.070	12.290	12.290	3,010,302
2025-02-06	12.140	12.230	12.070	12.130	12.130	735,522
2025-02-05	12.160	12.240	12.090	12.140	12.140	883,624
2025-02-04	12.180	12.370	12.140	12.160	12.160	1,076,418
2025-02-03	12.220	12.450	12.020	12.180	12.180	2,972,612
2025-02-02	12.280	12.400	12.190	12.220	12.220	884,111
2025-01-30	12.270	12.580	12.260	12.280	12.280	1,797,269
2025-01-29	12.300	12.450	12.250	12.270	12.270	1,441,458
2025-01-28	12.280	12.430	12.210	12.300	12.300	754,794
2025-01-27	12.410	12.550	12.250	12.280	12.280	796,750
2025-01-26	12.530	12.620	12.400	12.410	12.410	720,836
2025-01-23	12.700	12.780	12.510	12.530	12.530	1,197,155
2025-01-22	12.550	12.800	12.550	12.700	12.700	2,738,730
2025-01-21	12.360	12.600	12.360	12.550	12.550	1,517,073

← NewerPage 7 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.