Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 4.220
+0.020 (0.48%)
At close: Aug 1, 2025
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 3,853 |
| Jul 31, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 1,616,106 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.15 | 4.24 | 4.24 | - | 115,756 |
| Jul 29, 2025 | 4.22 | 4.24 | 4.19 | 4.24 | 4.24 | 0.24% | 2,336,433 |
| Jul 28, 2025 | 4.14 | 4.30 | 4.14 | 4.23 | 4.23 | 2.42% | 1,707,903 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | - | 475,527 |
| Jul 24, 2025 | 4.11 | 4.13 | 4.06 | 4.13 | 4.13 | 0.49% | 840,394 |
| Jul 23, 2025 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | 0.24% | 123,837 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | 0.99% | 456,145 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 68,342 |
| Jul 18, 2025 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | 0.24% | 135,753 |
| Jul 17, 2025 | 4.05 | 4.16 | 4.05 | 4.09 | 4.09 | -0.24% | 167,452 |
| Jul 16, 2025 | 4.03 | 4.14 | 4.03 | 4.10 | 4.10 | -1.20% | 465,023 |
| Jul 15, 2025 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | 1.22% | 125,170 |
| Jul 14, 2025 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 121,219 |
| Jul 11, 2025 | 4.18 | 4.18 | 4.05 | 4.15 | 4.15 | -0.72% | 59,224 |
| Jul 10, 2025 | 4.20 | 4.20 | 4.11 | 4.18 | 4.18 | -0.48% | 210,971 |
| Jul 9, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 1.94% | 360,578 |
| Jul 8, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 717,808 |
| Jul 7, 2025 | 4.10 | 4.14 | 4.01 | 4.08 | 4.08 | -0.24% | 394,845 |
| Jul 4, 2025 | 4.16 | 4.16 | 3.95 | 4.09 | 4.09 | -1.21% | 1,957,023 |
| Jul 3, 2025 | 4.13 | 4.14 | 4.07 | 4.14 | 4.14 | 0.24% | 80,813 |
| Jul 2, 2025 | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | -0.48% | 33,526 |
| Jul 1, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -0.24% | 182,646 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | - | 64,067 |
| Jun 26, 2025 | 4.07 | 4.17 | 4.07 | 4.16 | 4.16 | 0.24% | 47,244 |
| Jun 25, 2025 | 4.00 | 4.25 | 4.00 | 4.15 | 4.15 | 3.75% | 1,224,219 |
| Jun 24, 2025 | 3.88 | 4.23 | 3.88 | 4.00 | 4.00 | 3.09% | 1,348,518 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.81 | 3.88 | 3.88 | -0.77% | 237,934 |
| Jun 20, 2025 | 3.82 | 3.98 | 3.80 | 3.91 | 3.91 | 2.89% | 792,867 |
| Jun 19, 2025 | 3.54 | 3.87 | 3.54 | 3.80 | 3.80 | 5.56% | 6,332,712 |
| Jun 18, 2025 | 3.57 | 3.60 | 3.54 | 3.60 | 3.60 | - | 289,062 |
| Jun 17, 2025 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | - | 22,955 |
| Jun 16, 2025 | 3.54 | 3.63 | 3.54 | 3.60 | 3.60 | -0.83% | 414,398 |
| Jun 13, 2025 | 3.59 | 3.64 | 3.52 | 3.63 | 3.63 | -0.55% | 75,427 |
| Jun 12, 2025 | 3.65 | 3.65 | 3.59 | 3.65 | 3.65 | - | 24,010 |
| Jun 11, 2025 | 3.71 | 3.71 | 3.59 | 3.65 | 3.65 | - | 293,330 |
| Jun 10, 2025 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 0.55% | 174,059 |
| Jun 9, 2025 | 3.62 | 3.65 | 3.62 | 3.63 | 3.63 | -0.27% | 64,827 |
| Jun 4, 2025 | 3.71 | 3.71 | 3.62 | 3.64 | 3.64 | -0.27% | 44,849 |
| Jun 3, 2025 | 3.72 | 3.72 | 3.64 | 3.65 | 3.65 | -1.35% | 140,843 |
| Jun 2, 2025 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | 1.37% | 30,482 |
| May 30, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -1.62% | 464,349 |
| May 29, 2025 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | -0.27% | 131,355 |
| May 28, 2025 | 3.72 | 3.72 | 3.60 | 3.72 | 3.72 | 0.54% | 1,115,189 |
| May 27, 2025 | 3.69 | 3.70 | 3.58 | 3.70 | 3.70 | 1.09% | 246,808 |
| May 26, 2025 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 33,430 |
| May 23, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | - | 16,365 |
| May 22, 2025 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | -1.36% | 41,488 |
| May 21, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 31,290 |