Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 4.070
-0.220 (-5.13%)
At close: Nov 13, 2025
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.28 | 4.28 | 4.04 | 4.07 | 4.07 | -5.13% | 1,326,744 |
| Nov 12, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | -0.23% | 169,562 |
| Nov 11, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.30 | - | 170,452 |
| Nov 10, 2025 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | - | 64,490 |
| Nov 7, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.69% | 199,545 |
| Nov 6, 2025 | 4.33 | 4.36 | 4.31 | 4.33 | 4.33 | -0.23% | 143,090 |
| Nov 5, 2025 | 4.33 | 4.37 | 4.29 | 4.34 | 4.34 | -0.69% | 315,302 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | -0.68% | 167,288 |
| Nov 3, 2025 | 4.39 | 4.45 | 4.33 | 4.40 | 4.40 | 1.38% | 676,882 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | -0.69% | 76,538 |
| Oct 30, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.46% | 137,456 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | -0.46% | 155,158 |
| Oct 28, 2025 | 4.39 | 4.46 | 4.37 | 4.37 | 4.37 | - | 1,585,665 |
| Oct 27, 2025 | 4.39 | 4.42 | 4.37 | 4.37 | 4.37 | 0.92% | 276,602 |
| Oct 24, 2025 | 4.37 | 4.46 | 4.33 | 4.33 | 4.33 | -0.69% | 215,603 |
| Oct 23, 2025 | 4.32 | 4.45 | 4.32 | 4.36 | 4.36 | 0.93% | 314,864 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -3.14% | 215,197 |
| Oct 21, 2025 | 4.36 | 4.50 | 4.36 | 4.46 | 4.46 | 1.36% | 214,977 |
| Oct 20, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | 0.69% | 303,062 |
| Oct 17, 2025 | 4.30 | 4.46 | 4.26 | 4.37 | 4.37 | 2.10% | 184,342 |
| Oct 16, 2025 | 4.27 | 4.32 | 4.20 | 4.28 | 4.28 | 0.23% | 215,982 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.27 | 4.27 | 4.27 | -3.83% | 165,281 |
| Oct 14, 2025 | 4.50 | 4.51 | 4.40 | 4.44 | 4.44 | -0.89% | 205,228 |
| Oct 13, 2025 | 4.48 | 4.51 | 4.43 | 4.48 | 4.48 | - | 399,161 |
| Oct 10, 2025 | 4.30 | 4.65 | 4.30 | 4.48 | 4.48 | 5.41% | 351,546 |
| Oct 9, 2025 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | -1.16% | 20,612 |
| Oct 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 6.17% | 258,614 |
| Oct 7, 2025 | 4.17 | 4.17 | 3.95 | 4.05 | 4.05 | -2.41% | 136,271 |
| Oct 6, 2025 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | 1.22% | 2,810,981 |
| Oct 3, 2025 | 3.93 | 4.14 | 3.93 | 4.10 | 4.10 | 7.05% | 186,443 |
| Oct 2, 2025 | 4.14 | 4.15 | 3.81 | 3.83 | 3.83 | -7.71% | 141,890 |
| Oct 1, 2025 | 4.25 | 4.25 | 4.02 | 4.15 | 4.15 | -3.26% | 3,387,047 |
| Sep 30, 2025 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -1.15% | 120,544 |
| Sep 29, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | - | 63,458 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.25 | 4.34 | 4.34 | - | 15,998 |
| Sep 25, 2025 | 4.23 | 4.40 | 4.16 | 4.34 | 4.34 | 2.84% | 645,213 |
| Sep 24, 2025 | 4.30 | 4.31 | 4.14 | 4.22 | 4.22 | -2.09% | 10,994 |
| Sep 23, 2025 | 4.28 | 4.40 | 4.28 | 4.31 | 4.31 | 1.17% | 773,328 |
| Sep 22, 2025 | 4.26 | 4.35 | 4.20 | 4.26 | 4.26 | 1.43% | 275,503 |
| Sep 19, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -2.33% | 249,408 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 153,211 |
| 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 |