Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 4.300
-0.100 (-2.27%)
At close: Sep 18, 2025
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.48 | 4.48 | 4.28 | 4.40 | 4.40 | -1.12% | 34,446 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.39 | 4.45 | 4.45 | -1.11% | 395,018 |
| Sep 15, 2025 | 4.58 | 4.60 | 4.42 | 4.50 | 4.50 | - | 2,452,026 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.47 | 4.50 | 4.50 | 0.90% | 63,446 |
| Sep 11, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -0.89% | 126,350 |
| Sep 10, 2025 | 4.57 | 4.57 | 4.42 | 4.50 | 4.50 | -2.17% | 412,715 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 49,827 |
| Sep 8, 2025 | 4.69 | 4.69 | 4.50 | 4.60 | 4.60 | -1.92% | 228,041 |
| Sep 4, 2025 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | 0.86% | 11,992 |
| Sep 3, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.09% | 410,860 |
| Sep 2, 2025 | 4.59 | 4.65 | 4.58 | 4.60 | 4.60 | - | 221,619 |
| Sep 1, 2025 | 4.74 | 4.74 | 4.58 | 4.60 | 4.60 | -2.95% | 401,907 |
| Aug 29, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1.28% | 38,370 |
| Aug 28, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 22,023 |
| Aug 27, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.72 | -0.42% | 228,452 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.67 | 4.74 | 4.74 | 0.85% | 525,089 |
| Aug 25, 2025 | 4.69 | 4.73 | 4.69 | 4.70 | 4.70 | 0.43% | 384,669 |
| Aug 22, 2025 | 4.70 | 4.75 | 4.66 | 4.68 | 4.68 | 0.65% | 61,506 |
| Aug 21, 2025 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | -1.90% | 290,468 |
| Aug 20, 2025 | 4.70 | 4.84 | 4.70 | 4.74 | 4.74 | -2.27% | 129,266 |
| Aug 19, 2025 | 4.74 | 4.85 | 4.68 | 4.85 | 4.85 | 2.75% | 144,533 |
| Aug 18, 2025 | 4.73 | 4.82 | 4.71 | 4.72 | 4.72 | -2.48% | 198,283 |
| Aug 15, 2025 | 4.74 | 5.00 | 4.74 | 4.84 | 4.84 | -0.21% | 186,507 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.59 | 4.85 | 4.85 | 1.04% | 883,576 |
| Aug 13, 2025 | 4.49 | 4.80 | 4.49 | 4.80 | 4.80 | 6.90% | 334,334 |
| Aug 12, 2025 | 4.42 | 4.50 | 4.39 | 4.49 | 4.49 | 1.58% | 133,758 |
| Aug 11, 2025 | 4.35 | 4.50 | 4.35 | 4.42 | 4.42 | 1.84% | 851,842 |
| Aug 8, 2025 | 4.23 | 4.35 | 4.20 | 4.34 | 4.34 | 2.36% | 264,222 |
| Aug 7, 2025 | 4.25 | 4.25 | 4.15 | 4.24 | 4.24 | 0.47% | 74,165 |
| Aug 6, 2025 | 4.23 | 4.25 | 4.16 | 4.22 | 4.22 | -0.24% | 326,416 |
| Aug 5, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | 0.24% | 213,650 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 21,531 |
| 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 |