Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates · Delayed Price · Currency is AED 3.200
+0.050 (1.59%)
At close: Jul 16, 2026
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.14 | 3.22 | 3.10 | 3.20 | 3.20 | 1.59% | 337,152 |
| Jul 15, 2026 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | 0.96% | 718,452 |
| Jul 14, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | 217,234 |
| Jul 13, 2026 | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | -2.13% | 223,475 |
| Jul 10, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 3.46% | 207,696 |
| Jul 9, 2026 | 3.21 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 242,241 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.16 | 3.22 | 3.22 | -0.92% | 1,206,764 |
| Jul 7, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.91% | 193,550 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.24 | 3.28 | 3.28 | - | 462,204 |
| Jul 3, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | - | 184,642 |
| Jul 2, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.92% | 266,678 |
| Jul 1, 2026 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 182,897 |
| Jun 30, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.91% | 181,007 |
| Jun 29, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 987,307 |
| Jun 26, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 2,221,002 |
| Jun 25, 2026 | 3.24 | 3.31 | 3.24 | 3.24 | 3.24 | -0.31% | 667,904 |
| Jun 24, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.25 | 3.17% | 3,941,774 |
| Jun 23, 2026 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 311,629 |
| Jun 22, 2026 | 3.12 | 3.18 | 3.10 | 3.13 | 3.13 | 0.97% | 2,895,917 |
| Jun 19, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 471,054 |
| Jun 18, 2026 | 3.13 | 3.20 | 3.10 | 3.16 | 3.16 | 1.28% | 1,584,312 |
| Jun 17, 2026 | 2.99 | 3.20 | 2.99 | 3.12 | 3.12 | 4.00% | 2,984,576 |
| Jun 16, 2026 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | 3.09% | 8,330,479 |
| Jun 12, 2026 | 2.80 | 2.96 | 2.73 | 2.91 | 2.91 | 6.20% | 5,390,015 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.71 | 2.74 | 2.74 | -3.86% | 27,050,660 |
| Jun 10, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 1,922,978 |
| Jun 9, 2026 | 3.00 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 1,494,938 |
| Jun 8, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.65% | 317,595 |
| Jun 5, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 2.02% | 153,432 |
| 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 |