Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt · Delayed Price · Currency is EGP 15.99
0.00 (0.00%)
At close: Dec 1, 2025
EGX:TALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 15.99 | 16.05 | 15.80 | 15.81 | 15.81 | -1.13% | 63,828 |
| Dec 1, 2025 | 15.99 | 16.27 | 15.90 | 15.99 | 15.99 | - | 149,593 |
| Nov 30, 2025 | 15.95 | 16.17 | 15.81 | 15.99 | 15.99 | 0.25% | 44,007 |
| Nov 27, 2025 | 15.90 | 16.08 | 15.78 | 15.95 | 15.95 | 0.31% | 91,702 |
| Nov 26, 2025 | 15.91 | 16.05 | 15.68 | 15.90 | 15.90 | -0.06% | 68,628 |
| Nov 25, 2025 | 15.98 | 16.09 | 15.78 | 15.91 | 15.91 | -0.44% | 210,660 |
| Nov 24, 2025 | 15.98 | 16.37 | 15.95 | 15.98 | 15.98 | - | 181,058 |
| Nov 23, 2025 | 16.01 | 16.49 | 15.91 | 15.98 | 15.98 | -0.19% | 90,943 |
| Nov 20, 2025 | 15.93 | 16.20 | 15.70 | 16.01 | 16.01 | 0.50% | 76,548 |
| Nov 19, 2025 | 15.84 | 16.14 | 15.85 | 15.93 | 15.93 | 0.57% | 125,083 |
| Nov 18, 2025 | 16.00 | 16.40 | 15.60 | 15.84 | 15.84 | -1.00% | 335,559 |
| Nov 17, 2025 | 16.25 | 16.29 | 15.25 | 16.00 | 16.00 | -1.54% | 307,397 |
| Nov 16, 2025 | 16.38 | 16.60 | 16.24 | 16.25 | 16.25 | -0.79% | 354,210 |
| Nov 13, 2025 | 16.31 | 16.55 | 16.15 | 16.38 | 16.38 | 0.43% | 16,628,620 |
| Nov 12, 2025 | 16.31 | 16.48 | 16.00 | 16.31 | 16.31 | - | 68,727 |
| Nov 11, 2025 | 16.25 | 16.37 | 16.15 | 16.31 | 16.31 | 0.37% | 46,579 |
| Nov 10, 2025 | 16.30 | 16.49 | 16.20 | 16.25 | 16.25 | -0.31% | 194,841 |
| Nov 9, 2025 | 16.20 | 16.59 | 16.20 | 16.30 | 16.30 | 0.62% | 98,189 |
| Nov 6, 2025 | 16.34 | 16.50 | 16.15 | 16.20 | 16.20 | -0.86% | 257,122 |
| Nov 5, 2025 | 16.47 | 16.70 | 16.30 | 16.34 | 16.34 | -0.79% | 219,176 |
| Nov 4, 2025 | 16.27 | 16.90 | 16.32 | 16.47 | 16.47 | 1.23% | 5,635,569 |
| Nov 3, 2025 | 16.21 | 16.88 | 16.21 | 16.27 | 16.27 | 0.37% | 644,802 |
| Nov 2, 2025 | 16.21 | 16.48 | 16.06 | 16.21 | 16.21 | - | 159,066 |
| Oct 30, 2025 | 16.23 | 16.49 | 16.10 | 16.21 | 16.21 | -0.12% | 278,131 |
| Oct 29, 2025 | 16.40 | 16.60 | 16.20 | 16.23 | 16.23 | -1.04% | 203,584 |
| Oct 28, 2025 | 16.39 | 16.69 | 16.25 | 16.40 | 16.40 | 0.06% | 2,756,750 |
| Oct 27, 2025 | 16.27 | 16.60 | 16.22 | 16.39 | 16.39 | 0.24% | 180,358 |
| Oct 26, 2025 | 16.55 | 16.80 | 16.34 | 16.35 | 16.35 | -1.21% | 108,253 |
| Oct 23, 2025 | 16.52 | 16.89 | 16.35 | 16.55 | 16.55 | 0.18% | 87,159 |
| Oct 22, 2025 | 16.61 | 16.77 | 16.35 | 16.52 | 16.52 | -0.54% | 238,865 |
| Oct 21, 2025 | 16.74 | 16.90 | 16.51 | 16.61 | 16.61 | -0.78% | 192,289 |
| Oct 20, 2025 | 16.79 | 17.10 | 16.61 | 16.74 | 16.74 | -0.30% | 305,837 |
| Oct 19, 2025 | 17.00 | 17.19 | 16.36 | 16.79 | 16.79 | -1.24% | 733,371 |
| Oct 16, 2025 | 17.14 | 17.50 | 16.80 | 17.00 | 17.00 | -0.82% | 773,134 |
| Oct 15, 2025 | 16.21 | 17.90 | 16.31 | 17.14 | 17.14 | 5.74% | 2,085,110 |
| Oct 14, 2025 | 16.34 | 16.85 | 16.00 | 16.21 | 16.21 | -0.80% | 946,075 |
| Oct 13, 2025 | 15.90 | 18.70 | 16.10 | 16.34 | 16.34 | 2.77% | 2,510,755 |
| Oct 12, 2025 | 13.25 | 15.90 | 13.25 | 15.90 | 15.90 | 20.00% | 8,072,083 |
| Oct 8, 2025 | 12.50 | 13.26 | 12.38 | 13.25 | 13.25 | 6.00% | 616,695 |
| Oct 7, 2025 | 12.47 | 12.67 | 12.30 | 12.50 | 12.50 | 0.24% | 290,677 |
| Oct 6, 2025 | 12.50 | 12.70 | 12.41 | 12.47 | 12.47 | -0.24% | 106,700 |
| Oct 5, 2025 | 12.37 | 12.60 | 12.32 | 12.50 | 12.50 | 1.05% | 248,887 |
| Oct 2, 2025 | 12.22 | 12.52 | 12.20 | 12.37 | 12.37 | 1.23% | 297,132 |
| Oct 1, 2025 | 12.58 | 12.90 | 12.20 | 12.22 | 12.22 | -2.86% | 770,095 |
| Sep 30, 2025 | 12.31 | 13.25 | 12.39 | 12.58 | 12.58 | 2.19% | 2,006,641 |
| Sep 29, 2025 | 11.70 | 12.47 | 11.50 | 12.31 | 12.31 | 5.21% | 1,157,726 |
| Sep 28, 2025 | 12.12 | 12.28 | 11.52 | 11.70 | 11.70 | -3.47% | 617,637 |
| Sep 25, 2025 | 11.00 | 12.40 | 11.20 | 12.12 | 12.12 | 10.18% | 18,693,180 |
| Sep 24, 2025 | 10.79 | 11.20 | 10.75 | 11.00 | 11.00 | 1.95% | 240,030 |
| Sep 23, 2025 | 11.01 | 11.14 | 10.75 | 10.79 | 10.79 | -2.00% | 89,114 |