Taqa Arabia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	15.760	15.950	14.900	14.950	14.950	940,299
2026-10-15	15.870	15.900	15.680	15.800	15.800	3,759,440
2026-10-14	15.720	16.080	15.550	15.800	15.800	2,041,874
2026-10-13	15.900	16.150	15.610	15.760	15.760	3,435,780
2026-10-12	16.410	16.460	15.800	16.000	16.000	3,056,889
2026-10-11	17.090	17.090	16.300	16.410	16.410	2,534,802
2026-10-07	17.140	17.250	16.760	17.100	17.100	3,283,474
2026-10-06	17.720	17.920	16.910	17.140	17.140	2,952,064
2026-10-05	17.540	17.970	17.300	17.800	17.800	7,439,456
2026-10-04	17.220	17.610	17.000	17.490	17.490	6,122,231
2026-10-01	16.700	17.200	16.500	17.100	17.100	5,357,711
2026-09-30	16.400	16.700	16.000	16.590	16.590	5,486,047
2026-09-29	16.320	16.720	16.310	16.370	16.370	3,619,566
2026-09-28	16.500	16.700	15.600	16.200	16.200	4,964,399
2026-09-27	17.250	17.620	16.440	16.500	16.500	9,010,029
2026-09-24	16.550	17.300	16.350	17.120	17.120	14,130,466
2026-09-23	15.010	16.700	15.000	16.700	16.700	32,607,332
2026-09-22	15.170	15.250	14.950	15.000	15.000	1,045,055
2026-09-21	15.700	15.710	14.860	15.160	15.160	1,960,246
2026-09-20	15.790	15.860	15.490	15.700	15.700	1,396,346
2026-09-17	15.600	15.800	15.480	15.770	15.770	2,830,191
2026-09-16	15.500	15.900	15.500	15.600	15.600	2,291,711
2026-09-15	15.420	15.770	15.420	15.500	15.500	1,523,041
2026-09-14	15.700	15.800	15.380	15.500	15.500	1,989,563
2026-09-13	15.900	16.080	15.700	15.700	15.700	2,051,897
2026-09-10	16.250	16.550	15.850	15.850	15.850	3,396,293
2026-09-09	16.500	16.640	16.200	16.250	16.250	2,401,125
2026-09-08	16.900	16.900	16.060	16.440	16.440	4,563,279
2026-09-07	17.800	18.300	16.800	16.810	16.810	15,486,082
2026-09-06	16.270	17.490	16.210	17.400	17.400	7,211,914
2026-09-03	16.100	16.440	16.010	16.150	16.150	1,767,276
2026-09-02	16.480	16.590	16.020	16.020	16.020	2,566,115
2026-09-01	16.350	16.700	16.190	16.300	16.300	4,238,686
2026-08-31	16.220	16.250	15.900	16.250	16.250	2,702,336
2026-08-30	16.200	16.400	16.050	16.160	16.160	5,131,954
2026-08-26	15.420	16.000	15.400	15.980	15.980	3,801,907
2026-08-25	15.650	15.780	15.400	15.400	15.400	2,443,271
2026-08-24	15.050	15.760	15.010	15.620	15.620	6,922,297
2026-08-23	14.970	15.160	14.920	15.000	15.000	1,006,546
2026-08-20	15.110	15.280	14.800	14.860	14.860	2,387,594
2026-08-19	15.620	15.620	15.050	15.100	15.100	2,642,226
2026-08-18	15.300	15.730	15.300	15.450	15.450	3,492,616
2026-08-17	15.340	15.570	15.250	15.300	15.300	2,653,799
2026-08-16	15.420	15.710	15.340	15.340	15.340	2,324,325
2026-08-13	15.600	15.830	15.380	15.420	15.420	3,107,263
2026-08-12	15.560	16.090	15.510	15.600	15.600	7,001,715
2026-08-11	15.400	15.640	15.310	15.560	15.560	2,854,788
2026-08-10	15.400	15.670	15.250	15.400	15.400	4,756,321
2026-08-09	15.110	15.500	15.110	15.400	15.400	2,411,220
2026-08-06	15.320	15.390	15.100	15.110	15.110	1,820,425
2026-08-05	15.290	15.450	15.120	15.320	15.320	2,445,832
2026-08-04	15.230	15.710	15.230	15.290	15.290	7,593,252
2026-08-03	14.910	15.310	14.900	15.230	15.230	5,061,902
2026-08-02	14.710	15.130	14.610	14.910	14.910	6,928,142
2026-07-30	14.900	15.000	14.500	14.710	14.710	6,461,321
2026-07-29	14.470	14.940	14.390	14.900	14.900	5,040,896
2026-07-28	14.470	14.580	14.410	14.470	14.470	1,119,602
2026-07-27	14.590	14.610	14.420	14.460	14.460	1,349,294
2026-07-26	14.560	14.700	14.560	14.600	14.600	1,496,878
2026-07-22	14.580	14.760	14.520	14.540	14.540	2,584,237

Page 1 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.