Taqa Arabia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 13.300 | 13.570 | 13.280 | 13.400 | 13.400 | 2,006,758 |
| 2024-10-23 | 13.650 | 13.750 | 13.300 | 13.300 | 13.300 | 1,973,885 |
| 2024-10-22 | 13.400 | 13.700 | 13.350 | 13.650 | 13.650 | 3,635,198 |
| 2024-10-21 | 13.210 | 13.400 | 13.000 | 13.400 | 13.400 | 2,882,260 |
| 2024-10-20 | 13.610 | 14.070 | 13.130 | 13.210 | 13.210 | 5,392,964 |
| 2024-10-17 | 14.100 | 14.390 | 13.610 | 13.610 | 13.610 | 6,864,323 |
| 2024-10-16 | 12.850 | 14.150 | 12.760 | 14.100 | 14.100 | 9,470,403 |
| 2024-10-15 | 12.850 | 13.070 | 12.710 | 12.850 | 12.850 | 3,389,806 |
| 2024-10-14 | 13.170 | 13.290 | 12.610 | 12.850 | 12.850 | 2,171,675 |
| 2024-10-13 | 13.340 | 13.700 | 13.010 | 13.170 | 13.170 | 4,689,495 |
| 2024-10-10 | 13.740 | 13.900 | 13.340 | 13.340 | 13.340 | 1,871,565 |
| 2024-10-09 | 13.730 | 14.120 | 13.640 | 13.740 | 13.740 | 4,006,765 |
| 2024-10-08 | 14.250 | 14.450 | 13.600 | 13.730 | 13.730 | 5,090,268 |
| 2024-10-07 | 14.410 | 16.750 | 14.230 | 14.250 | 14.250 | 7,105,142 |
| 2024-10-03 | 14.050 | 14.660 | 14.050 | 14.410 | 14.410 | 8,824,807 |
| 2024-10-02 | 14.560 | 14.560 | 14.020 | 14.050 | 14.050 | 4,192,000 |
| 2024-10-01 | 14.400 | 14.700 | 14.390 | 14.560 | 14.560 | 5,254,399 |
| 2024-09-30 | 14.530 | 14.740 | 14.400 | 14.400 | 14.400 | 8,270,592 |
| 2024-09-29 | 13.880 | 14.670 | 13.880 | 14.530 | 14.530 | 15,978,075 |
| 2024-09-26 | 13.790 | 14.180 | 13.790 | 13.880 | 13.880 | 4,666,273 |
| 2024-09-25 | 13.780 | 13.980 | 13.760 | 13.790 | 13.790 | 1,333,672 |
| 2024-09-24 | 13.700 | 14.040 | 13.660 | 13.780 | 13.780 | 5,213,541 |
| 2024-09-23 | 13.200 | 13.870 | 13.200 | 13.700 | 13.700 | 5,799,554 |
| 2024-09-22 | 13.160 | 13.310 | 13.160 | 13.200 | 13.200 | 955,683 |
| 2024-09-19 | 13.110 | 13.330 | 13.110 | 13.160 | 13.160 | 1,092,812 |
| 2024-09-18 | 13.220 | 13.400 | 13.090 | 13.110 | 13.110 | 1,531,411 |
| 2024-09-17 | 13.520 | 13.610 | 13.200 | 13.220 | 13.220 | 1,154,360 |
| 2024-09-16 | 13.600 | 13.810 | 13.410 | 13.520 | 13.520 | 4,558,184 |
| 2024-09-12 | 13.790 | 13.910 | 13.580 | 13.600 | 13.600 | 2,108,650 |
| 2024-09-11 | 13.740 | 13.850 | 13.530 | 13.790 | 13.790 | 4,973,978 |
| 2024-09-10 | 13.730 | 14.380 | 13.730 | 13.740 | 13.740 | 11,464,990 |
| 2024-09-09 | 13.450 | 13.890 | 13.420 | 13.730 | 13.730 | 10,667,420 |
| 2024-09-08 | 13.890 | 14.050 | 13.450 | 13.450 | 13.450 | 2,501,778 |
| 2024-09-05 | 14.130 | 14.370 | 13.860 | 13.890 | 13.890 | 6,526,118 |
| 2024-09-04 | 14.630 | 14.670 | 14.100 | 14.130 | 14.130 | 5,835,825 |
| 2024-09-03 | 14.300 | 14.700 | 14.300 | 14.630 | 14.630 | 2,016,458 |
| 2024-09-02 | 14.540 | 14.740 | 14.140 | 14.300 | 14.300 | 2,144,310 |
| 2024-09-01 | 14.450 | 14.880 | 14.450 | 14.540 | 14.540 | 1,734,802 |
| 2024-08-29 | 14.450 | 14.600 | 14.410 | 14.450 | 14.450 | 1,346,889 |
| 2024-08-28 | 14.540 | 14.660 | 14.440 | 14.450 | 14.450 | 1,929,286 |
| 2024-08-27 | 14.470 | 14.830 | 14.470 | 14.540 | 14.540 | 3,289,844 |
| 2024-08-26 | 14.800 | 15.040 | 14.410 | 14.470 | 14.470 | 2,722,166 |
| 2024-08-25 | 14.900 | 15.100 | 14.800 | 14.800 | 14.800 | 2,323,558 |
| 2024-08-22 | 15.060 | 15.380 | 14.890 | 14.900 | 14.900 | 4,367,274 |
| 2024-08-21 | 15.400 | 15.600 | 15.050 | 15.060 | 15.060 | 5,085,274 |
| 2024-08-20 | 15.150 | 15.600 | 15.150 | 15.400 | 15.400 | 5,664,097 |
| 2024-08-19 | 14.770 | 15.220 | 14.770 | 15.150 | 15.150 | 4,208,701 |
| 2024-08-18 | 14.850 | 15.370 | 14.770 | 14.770 | 14.770 | 2,717,780 |
| 2024-08-15 | 14.860 | 15.060 | 14.810 | 14.850 | 14.850 | 2,851,907 |
| 2024-08-14 | 15.050 | 15.270 | 14.780 | 14.860 | 14.860 | 3,879,008 |
| 2024-08-13 | 15.230 | 15.540 | 15.000 | 15.050 | 15.050 | 5,205,076 |
| 2024-08-12 | 15.710 | 15.890 | 15.130 | 15.230 | 15.230 | 8,029,547 |
| 2024-08-11 | 14.450 | 15.740 | 14.450 | 15.710 | 15.710 | 12,052,213 |
| 2024-08-08 | 14.840 | 14.920 | 14.430 | 14.450 | 14.450 | 3,549,622 |
| 2024-08-07 | 14.490 | 15.180 | 14.490 | 14.840 | 14.840 | 6,115,217 |
| 2024-08-06 | 13.810 | 14.490 | 13.810 | 14.490 | 14.490 | 5,717,736 |
| 2024-08-05 | 15.050 | 15.050 | 13.350 | 13.810 | 13.810 | 7,650,454 |
| 2024-08-04 | 16.050 | 16.050 | 14.950 | 15.050 | 15.050 | 6,003,586 |
| 2024-08-01 | 16.350 | 16.800 | 15.920 | 16.050 | 16.050 | 5,337,540 |
| 2024-07-31 | 16.130 | 16.670 | 16.100 | 16.350 | 16.350 | 7,133,592 |
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.