Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 3.080
-0.020 (-0.65%)
Oct 28, 2026, 2:55 PM GST
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 207,338 |
| Oct 27, 2026 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 61,850 |
| Oct 26, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 140,348 |
| Oct 23, 2026 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -3.15% | 448,484 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.11 | 3.17 | 3.17 | -2.76% | 233,019 |
| Oct 21, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 61,781 |
| Oct 20, 2026 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.62% | 90,380 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.31% | 162,506 |
| Oct 16, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 43,133 |
| Oct 15, 2026 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | 0.62% | 1,758,589 |
| Oct 14, 2026 | 3.22 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 104,360 |
| Oct 13, 2026 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 138,342 |
| Oct 12, 2026 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | - | 168,690 |
| Oct 9, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | - | 261,936 |
| Oct 8, 2026 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 518,370 |
| Oct 7, 2026 | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 286,727 |
| Oct 6, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 75,840 |
| Oct 5, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | - | 108,095 |
| Oct 2, 2026 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 524,383 |
| Oct 1, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.31% | 130,821 |
| Sep 30, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | - | 135,591 |
| Sep 29, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 88,868 |
| Sep 28, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | 0.31% | 218,204 |
| Sep 25, 2026 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 48,753 |
| Sep 24, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | -0.31% | 173,801 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -1.52% | 552,410 |
| Sep 22, 2026 | 3.22 | 3.31 | 3.21 | 3.30 | 3.30 | 2.48% | 1,175,961 |
| Sep 21, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.92% | 67,995 |
| Sep 18, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 370,372 |
| Sep 17, 2026 | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | -0.62% | 1,139,841 |
| Sep 16, 2026 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 286,514 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.25 | 3.27 | 3.27 | -2.10% | 2,379,836 |
| Sep 14, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 166,979 |
| Sep 11, 2026 | 3.28 | 3.36 | 3.28 | 3.30 | 3.30 | 0.61% | 150,974 |
| Sep 10, 2026 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 0.61% | 190,621 |
| Sep 9, 2026 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | 0.62% | 92,475 |
| Sep 8, 2026 | 3.24 | 3.31 | 3.23 | 3.24 | 3.24 | 0.62% | 113,219 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.31% | 89,340 |
| Sep 4, 2026 | 3.23 | 3.29 | 3.23 | 3.23 | 3.23 | - | 57,752 |
| Sep 3, 2026 | 3.18 | 3.26 | 3.18 | 3.23 | 3.23 | 1.57% | 89,708 |
| Sep 2, 2026 | 3.15 | 3.26 | 3.14 | 3.18 | 3.18 | 1.27% | 801,717 |
| Sep 1, 2026 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | 1.29% | 2,565,870 |
| Aug 31, 2026 | 3.24 | 3.30 | 3.10 | 3.10 | 3.10 | -4.91% | 8,841,872 |
| Aug 27, 2026 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | - | 413,483 |
| Aug 26, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | - | 38,423 |
| Aug 25, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | 0.31% | 333,862 |
| Aug 24, 2026 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.31% | 113,187 |
| Aug 21, 2026 | 3.28 | 3.32 | 3.23 | 3.26 | 3.26 | -1.21% | 63,193 |
| Aug 20, 2026 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 136,599 |
| Aug 19, 2026 | 3.26 | 3.30 | 3.20 | 3.26 | 3.26 | 0.62% | 137,368 |