Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt · Delayed Price · Currency is EGP 10.60
+0.10 (0.95%)
At close: Aug 4, 2025
EGX:TALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.60 | 10.69 | 10.52 | 10.60 | 10.60 | - | 226,737 |
| Aug 4, 2025 | 10.50 | 10.73 | 10.50 | 10.60 | 10.60 | 0.95% | 150,650 |
| Aug 3, 2025 | 10.58 | 10.88 | 10.12 | 10.50 | 10.50 | -0.76% | 313,191 |
| Jul 31, 2025 | 10.56 | 10.62 | 10.55 | 10.58 | 10.58 | 0.19% | 144,969 |
| Jul 30, 2025 | 10.73 | 10.90 | 10.50 | 10.56 | 10.56 | -1.58% | 370,987 |
| Jul 29, 2025 | 10.59 | 11.50 | 10.59 | 10.73 | 10.73 | 1.32% | 1,141,106 |
| Jul 28, 2025 | 10.69 | 10.68 | 10.57 | 10.59 | 10.59 | -0.94% | 201,783 |
| Jul 27, 2025 | 10.57 | 10.75 | 10.60 | 10.69 | 10.69 | 1.14% | 55,897 |
| Jul 23, 2025 | 10.62 | 10.80 | 10.56 | 10.57 | 10.57 | -0.47% | 298,377 |
| Jul 22, 2025 | 10.79 | 11.29 | 10.50 | 10.62 | 10.62 | -1.58% | 432,127 |
| Jul 21, 2025 | 10.70 | 11.20 | 10.75 | 10.79 | 10.79 | 0.84% | 135,622 |
| Jul 20, 2025 | 10.70 | 10.86 | 10.70 | 10.70 | 10.70 | - | 17,327 |
| Jul 17, 2025 | 10.58 | 10.75 | 10.50 | 10.70 | 10.70 | 1.13% | 144,701 |
| Jul 16, 2025 | 10.52 | 10.68 | 10.46 | 10.58 | 10.58 | 0.57% | 140,687 |
| Jul 15, 2025 | 10.68 | 10.69 | 10.45 | 10.52 | 10.52 | -1.50% | 223,968 |
| Jul 14, 2025 | 10.64 | 10.70 | 10.65 | 10.68 | 10.68 | 0.38% | 149,020 |
| Jul 13, 2025 | 10.63 | 10.70 | 10.60 | 10.64 | 10.64 | 0.09% | 47,500 |
| Jul 10, 2025 | 10.67 | 10.70 | 10.53 | 10.63 | 10.63 | -0.37% | 79,510 |
| Jul 9, 2025 | 10.68 | 10.68 | 10.59 | 10.67 | 10.67 | -0.09% | 29,010 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.64 | 10.68 | 10.68 | -0.19% | 251,349 |
| Jul 6, 2025 | 10.55 | 10.70 | 10.60 | 10.70 | 10.70 | 1.42% | 2,632,895 |
| Jul 2, 2025 | 10.60 | 10.70 | 10.44 | 10.55 | 10.55 | -0.47% | 20,007,650 |
| Jul 1, 2025 | 10.54 | 10.67 | 10.52 | 10.60 | 10.60 | 0.57% | 308,728 |
| Jun 30, 2025 | 10.53 | 10.68 | 10.40 | 10.54 | 10.54 | 0.09% | 128,904 |
| Jun 29, 2025 | 10.66 | 10.80 | 10.50 | 10.53 | 10.53 | -1.22% | 190,160 |
| Jun 25, 2025 | 10.57 | 10.75 | 10.37 | 10.66 | 10.66 | 0.85% | 62,786 |
| Jun 24, 2025 | 10.75 | 10.90 | 10.50 | 10.57 | 10.57 | -1.67% | 265,544 |
| Jun 23, 2025 | 10.66 | 10.75 | 10.54 | 10.75 | 10.75 | 0.84% | 101,857 |
| Jun 22, 2025 | 10.35 | 10.75 | 10.27 | 10.66 | 10.66 | 3.00% | 46,039 |
| Jun 19, 2025 | 10.47 | 10.75 | 10.22 | 10.35 | 10.35 | -1.15% | 36,242 |
| Jun 18, 2025 | 10.81 | 10.75 | 10.15 | 10.47 | 10.47 | -3.15% | 38,014 |
| Jun 17, 2025 | 10.82 | 10.90 | 10.71 | 10.81 | 10.81 | -0.09% | 33,481 |
| Jun 16, 2025 | 10.41 | 10.89 | 10.44 | 10.82 | 10.82 | 3.94% | 49,369 |
| Jun 15, 2025 | 10.76 | 10.94 | 10.05 | 10.41 | 10.41 | -3.25% | 70,106 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.60 | 10.76 | 10.76 | -0.37% | 33,705 |
| Jun 11, 2025 | 10.70 | 10.88 | 10.69 | 10.80 | 10.80 | 0.93% | 59,678 |
| Jun 10, 2025 | 10.63 | 10.85 | 10.59 | 10.70 | 10.70 | 0.66% | 32,572 |
| Jun 4, 2025 | 10.52 | 10.77 | 10.51 | 10.63 | 10.63 | 1.05% | 123,601 |
| Jun 3, 2025 | 10.89 | 10.89 | 10.46 | 10.52 | 10.52 | -3.40% | 345,607 |
| Jun 2, 2025 | 10.63 | 11.00 | 10.60 | 10.89 | 10.89 | 2.45% | 42,919 |
| Jun 1, 2025 | 10.57 | 10.80 | 10.55 | 10.63 | 10.63 | 0.57% | 59,119 |
| May 29, 2025 | 10.60 | 10.80 | 10.51 | 10.57 | 10.57 | -0.28% | 80,718 |
| May 28, 2025 | 10.85 | 11.00 | 10.50 | 10.60 | 10.60 | -2.30% | 406,213 |
| May 27, 2025 | 10.60 | 10.95 | 10.61 | 10.85 | 10.85 | 2.36% | 53,330 |
| May 26, 2025 | 10.85 | 11.00 | 10.13 | 10.60 | 10.60 | -2.30% | 237,781 |
| May 25, 2025 | 10.85 | 10.99 | 10.85 | 10.85 | 10.85 | - | 7,745 |
| May 22, 2025 | 10.47 | 10.90 | 10.78 | 10.85 | 10.85 | 3.63% | 104,117 |
| May 21, 2025 | 10.47 | 10.89 | 10.67 | 10.47 | 10.47 | - | 24,406 |
| May 20, 2025 | 10.47 | 10.87 | 10.45 | 10.47 | 10.47 | - | 17,444 |
| May 19, 2025 | 10.35 | 10.73 | 10.30 | 10.47 | 10.47 | 1.16% | 82,856 |