Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 3.600
+0.070 (1.98%)
At close: Mar 16, 2026
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.58 | 3.66 | 3.42 | 3.53 | 3.53 | -1.67% | 1,106,398 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -4.77% | 230,737 |
| Mar 11, 2026 | 3.97 | 3.97 | 3.76 | 3.77 | 3.77 | -4.56% | 263,710 |
| Mar 10, 2026 | 3.58 | 3.95 | 3.58 | 3.95 | 3.95 | 9.72% | 1,016,163 |
| Mar 9, 2026 | 3.64 | 3.68 | 3.55 | 3.60 | 3.60 | -1.64% | 759,192 |
| Mar 6, 2026 | 3.74 | 3.79 | 3.66 | 3.66 | 3.66 | -2.14% | 103,505 |
| Mar 5, 2026 | 3.60 | 4.00 | 3.60 | 3.74 | 3.74 | -1.06% | 432,465 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.79% | 498,916 |
| Feb 27, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 2.06% | 193,593 |
| Feb 26, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.51% | 306,212 |
| Feb 25, 2026 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -2.25% | 36,028,259 |
| Feb 24, 2026 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 142,176 |
| Feb 23, 2026 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 1.01% | 91,067 |
| Feb 20, 2026 | 4.05 | 4.09 | 3.93 | 3.95 | 3.95 | -2.23% | 356,713 |
| Feb 19, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 259,214 |
| Feb 18, 2026 | 4.15 | 4.20 | 4.08 | 4.10 | 4.10 | -1.20% | 930,169 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.43% | 472,899 |
| Feb 16, 2026 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 1.20% | 1,721,900 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 124,711 |
| Feb 12, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 158,969 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 40,016 |
| Feb 10, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 154,854 |
| Feb 9, 2026 | 4.17 | 4.23 | 4.15 | 4.15 | 4.15 | -0.48% | 377,583 |
| Feb 6, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -0.24% | 985,235 |
| Feb 5, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.48% | 1,341,262 |
| Feb 4, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 373,896 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 0.48% | 52,242 |
| Feb 2, 2026 | 4.19 | 4.22 | 4.19 | 4.20 | 4.20 | 0.24% | 86,145 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | 0.24% | 245,167 |
| Jan 29, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 337,721 |
| Jan 28, 2026 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -0.97% | 96,987 |
| Jan 27, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.24% | 1,727,822 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.07 | 4.15 | 4.15 | -0.48% | 705,082 |
| Jan 23, 2026 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 124,804 |
| Jan 22, 2026 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | 1.20% | 753,501 |
| Jan 21, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 451,833 |
| Jan 20, 2026 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 155,249 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -0.72% | 120,801 |
| Jan 16, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 603,854 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.14 | 4.17 | 4.17 | -0.71% | 169,846 |
| Jan 14, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.72% | 1,134,570 |
| Jan 13, 2026 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 179,505 |
| Jan 12, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | 239,546 |
| Jan 9, 2026 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 416,471 |
| Jan 8, 2026 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | -0.24% | 1,741,632 |
| Jan 7, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | - | 1,096,010 |
| Jan 6, 2026 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | - | 170,165 |
| Jan 5, 2026 | 4.17 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 484,531 |
| Jan 2, 2026 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 120,668 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | 0.48% | 581,867 |