Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 3.990
+0.040 (1.01%)
At close: Feb 23, 2026
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -3.49% | 135,998 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | -0.46% | 643,153 |
| Dec 26, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.69% | 20,662 |
| Dec 25, 2025 | 4.32 | 4.35 | 4.29 | 4.35 | 4.35 | 0.23% | 54,357 |
| Dec 24, 2025 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 1,186,865 |
| Dec 23, 2025 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 2.37% | 1,605,829 |
| Dec 22, 2025 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | -0.71% | 62,552 |
| Dec 19, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 2.66% | 95,143 |
| Dec 18, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 738,883 |
| Dec 17, 2025 | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | -1.20% | 252,585 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 488,890 |
| Dec 15, 2025 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 1.94% | 290,504 |
| Dec 12, 2025 | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | -1.20% | 998,625 |