Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 2.970
-0.040 (-1.33%)
At close: Jun 4, 2026
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 364,880 |
| Jun 3, 2026 | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | -1.31% | 694,400 |
| Jun 2, 2026 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -1.61% | 182,716 |
| Jun 1, 2026 | 2.99 | 3.23 | 2.99 | 3.10 | 3.10 | 4.38% | 368,443 |
| May 25, 2026 | 3.08 | 3.17 | 2.97 | 2.97 | 2.97 | -2.94% | 565,686 |
| May 22, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 46,700 |
| May 21, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 105,397 |
| May 20, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 1,931,904 |
| May 19, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | 0.67% | 546,670 |
| May 18, 2026 | 3.10 | 3.10 | 2.97 | 3.00 | 3.00 | -3.85% | 274,045 |
| May 15, 2026 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 140,161 |
| May 14, 2026 | 3.22 | 3.28 | 3.10 | 3.10 | 3.10 | -3.13% | 304,084 |
| May 13, 2026 | 3.15 | 3.26 | 3.15 | 3.20 | 3.20 | 2.24% | 412,982 |
| May 12, 2026 | 3.21 | 3.25 | 3.11 | 3.13 | 3.13 | -2.49% | 996,622 |
| May 11, 2026 | 3.25 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 747,256 |
| May 8, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | 0.31% | 87,689 |
| May 7, 2026 | 3.30 | 3.36 | 3.24 | 3.24 | 3.24 | -1.22% | 379,972 |
| May 6, 2026 | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | 1.55% | 332,840 |
| May 5, 2026 | 3.25 | 3.29 | 3.20 | 3.23 | 3.23 | -1.22% | 502,049 |
| May 4, 2026 | 3.28 | 3.37 | 3.26 | 3.27 | 3.27 | 0.31% | 227,680 |
| May 1, 2026 | 3.27 | 3.37 | 3.26 | 3.26 | 3.26 | -0.31% | 18,641 |
| Apr 30, 2026 | 3.31 | 3.35 | 3.27 | 3.27 | 3.27 | -1.80% | 13,677 |
| Apr 29, 2026 | 3.28 | 3.38 | 3.28 | 3.33 | 3.33 | 2.15% | 546,742 |
| Apr 28, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -3.26% | 452,893 |
| Apr 27, 2026 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.30% | 935,930 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | 0.30% | 112,605 |
| Apr 23, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 833,614 |
| Apr 22, 2026 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -2.04% | 58,804 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 1,580,861 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -0.87% | 3,879,468 |
| Apr 17, 2026 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 3.00% | 303,228 |
| Apr 16, 2026 | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | 1.22% | 912,140 |
| Apr 15, 2026 | 3.30 | 3.40 | 3.27 | 3.29 | 3.29 | -0.30% | 546,102 |
| Apr 14, 2026 | 3.16 | 3.31 | 3.16 | 3.30 | 3.30 | 3.77% | 398,503 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.15 | 3.18 | 3.18 | -3.64% | 395,922 |
| Apr 10, 2026 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 1.54% | 902,147 |
| Apr 9, 2026 | 3.14 | 3.35 | 3.10 | 3.25 | 3.25 | 4.17% | 2,026,472 |
| Apr 8, 2026 | 3.10 | 3.25 | 3.00 | 3.12 | 3.12 | 4.00% | 5,310,544 |
| Apr 7, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 657,152 |
| Apr 6, 2026 | 3.03 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 3,865,597 |
| Apr 3, 2026 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 441,331 |
| Apr 2, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 441,013 |
| Apr 1, 2026 | 3.07 | 3.20 | 3.07 | 3.11 | 3.11 | 0.65% | 809,842 |
| Mar 31, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 427,799 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.07 | 3.10 | 3.10 | -1.59% | 374,159 |
| Mar 27, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | -1.25% | 197,992 |
| Mar 26, 2026 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -2.15% | 1,911,401 |
| Mar 25, 2026 | 3.30 | 3.32 | 3.16 | 3.26 | 3.26 | 3.16% | 2,276,813 |
| Mar 24, 2026 | 3.19 | 3.34 | 3.15 | 3.16 | 3.16 | -0.94% | 438,827 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -4.78% | 119,995 |