Taqa Arabia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 12.200 | 12.670 | 12.200 | 12.360 | 12.360 | 4,980,564 |
| 2025-01-19 | 11.900 | 12.290 | 11.900 | 12.200 | 12.200 | 2,354,580 |
| 2025-01-16 | 11.780 | 12.080 | 11.780 | 11.900 | 11.900 | 1,402,045 |
| 2025-01-15 | 11.770 | 11.970 | 11.660 | 11.780 | 11.780 | 2,124,960 |
| 2025-01-14 | 11.890 | 12.000 | 11.610 | 11.770 | 11.770 | 846,201 |
| 2025-01-13 | 12.010 | 12.310 | 11.850 | 11.890 | 11.890 | 1,781,789 |
| 2025-01-12 | 12.160 | 12.160 | 11.800 | 12.010 | 12.010 | 845,258 |
| 2025-01-09 | 12.210 | 12.300 | 12.110 | 12.160 | 12.160 | 445,467 |
| 2025-01-08 | 12.280 | 12.380 | 12.180 | 12.210 | 12.210 | 581,225 |
| 2025-01-06 | 12.360 | 12.400 | 12.150 | 12.280 | 12.280 | 587,310 |
| 2025-01-05 | 12.190 | 12.370 | 12.120 | 12.360 | 12.360 | 540,749 |
| 2025-01-02 | 11.770 | 12.240 | 11.770 | 12.190 | 12.190 | 479,193 |
| 2024-12-31 | 11.720 | 11.840 | 11.640 | 11.770 | 11.770 | 499,046 |
| 2024-12-30 | 11.940 | 12.000 | 11.550 | 11.720 | 11.720 | 532,197 |
| 2024-12-29 | 12.000 | 12.180 | 11.900 | 11.940 | 11.940 | 331,492 |
| 2024-12-26 | 12.190 | 12.280 | 12.000 | 12.000 | 12.000 | 426,460 |
| 2024-12-25 | 12.010 | 12.280 | 12.000 | 12.190 | 12.190 | 0 |
| 2024-12-24 | 12.100 | 12.240 | 11.840 | 12.010 | 12.010 | 472,632 |
| 2024-12-23 | 12.520 | 12.620 | 12.050 | 12.100 | 12.100 | 601,742 |
| 2024-12-22 | 12.410 | 12.650 | 12.410 | 12.520 | 12.520 | 668,827 |
| 2024-12-19 | 12.450 | 12.470 | 12.010 | 12.410 | 12.410 | 483,201 |
| 2024-12-18 | 12.790 | 12.880 | 12.400 | 12.450 | 12.450 | 1,047,627 |
| 2024-12-17 | 12.810 | 12.940 | 12.740 | 12.790 | 12.790 | 638,765 |
| 2024-12-16 | 12.900 | 13.060 | 12.810 | 12.810 | 12.810 | 811,953 |
| 2024-12-15 | 12.960 | 13.050 | 12.850 | 12.900 | 12.900 | 451,146 |
| 2024-12-12 | 12.950 | 13.050 | 12.950 | 12.960 | 12.960 | 369,633 |
| 2024-12-11 | 12.990 | 13.110 | 12.950 | 12.950 | 12.950 | 848,606 |
| 2024-12-10 | 13.160 | 13.290 | 12.900 | 12.990 | 12.990 | 1,185,477 |
| 2024-12-09 | 13.200 | 13.400 | 13.030 | 13.160 | 13.160 | 1,082,478 |
| 2024-12-08 | 13.190 | 13.330 | 13.190 | 13.200 | 13.200 | 788,148 |
| 2024-12-05 | 13.220 | 13.420 | 13.190 | 13.190 | 13.190 | 1,472,191 |
| 2024-12-04 | 13.310 | 13.450 | 13.210 | 13.220 | 13.220 | 1,905,985 |
| 2024-12-03 | 12.970 | 13.550 | 12.970 | 13.310 | 13.310 | 5,696,579 |
| 2024-12-02 | 12.810 | 13.100 | 12.810 | 12.970 | 12.970 | 1,034,483 |
| 2024-12-01 | 12.890 | 13.000 | 12.810 | 12.810 | 12.810 | 696,672 |
| 2024-11-28 | 12.730 | 12.900 | 12.730 | 12.890 | 12.890 | 625,365 |
| 2024-11-27 | 12.960 | 13.100 | 12.690 | 12.730 | 12.730 | 1,054,849 |
| 2024-11-26 | 12.880 | 13.100 | 12.880 | 12.960 | 12.960 | 916,261 |
| 2024-11-25 | 13.100 | 13.280 | 12.860 | 12.880 | 12.880 | 1,458,577 |
| 2024-11-24 | 13.230 | 13.390 | 13.100 | 13.100 | 13.100 | 882,051 |
| 2024-11-21 | 13.170 | 13.360 | 13.150 | 13.230 | 13.230 | 986,922 |
| 2024-11-20 | 13.350 | 13.580 | 13.140 | 13.170 | 13.170 | 1,560,200 |
| 2024-11-19 | 13.400 | 13.540 | 13.250 | 13.350 | 13.350 | 1,257,150 |
| 2024-11-18 | 13.730 | 13.800 | 13.400 | 13.400 | 13.400 | 1,498,114 |
| 2024-11-17 | 13.750 | 13.860 | 13.670 | 13.730 | 13.730 | 684,129 |
| 2024-11-14 | 13.660 | 14.340 | 13.600 | 13.750 | 13.750 | 2,131,596 |
| 2024-11-13 | 13.880 | 13.990 | 13.600 | 13.660 | 13.660 | 1,564,145 |
| 2024-11-12 | 13.870 | 14.060 | 13.780 | 13.880 | 13.880 | 2,712,600 |
| 2024-11-11 | 14.100 | 14.190 | 13.850 | 13.870 | 13.870 | 2,360,437 |
| 2024-11-10 | 13.800 | 14.100 | 13.800 | 14.100 | 14.100 | 2,429,348 |
| 2024-11-07 | 13.500 | 14.000 | 13.440 | 13.800 | 13.800 | 4,282,767 |
| 2024-11-06 | 13.430 | 13.740 | 13.400 | 13.500 | 13.500 | 3,182,982 |
| 2024-11-05 | 13.810 | 13.900 | 13.430 | 13.430 | 13.430 | 2,390,931 |
| 2024-11-04 | 14.060 | 14.400 | 13.810 | 13.810 | 13.810 | 6,891,136 |
| 2024-11-03 | 13.300 | 14.250 | 13.300 | 14.060 | 14.060 | 7,404,083 |
| 2024-10-31 | 13.140 | 13.390 | 13.100 | 13.300 | 13.300 | 1,681,813 |
| 2024-10-30 | 13.350 | 13.510 | 13.100 | 13.140 | 13.140 | 1,177,577 |
| 2024-10-29 | 13.400 | 13.530 | 13.290 | 13.350 | 13.350 | 1,214,598 |
| 2024-10-28 | 13.470 | 13.690 | 13.360 | 13.400 | 13.400 | 1,792,451 |
| 2024-10-27 | 13.400 | 13.790 | 13.340 | 13.470 | 13.470 | 1,785,647 |
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.