EGX:TALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.16	15.85	15.14	15.38	15.38	1.45%	55,000
Feb 1, 2026	15.37	15.64	15.00	15.16	15.16	-1.37%	39,691
Jan 28, 2026	15.28	16.00	14.92	15.37	15.37	0.59%	713,972
Jan 27, 2026	15.03	16.50	15.03	15.28	15.28	1.66%	687,622
Jan 26, 2026	15.24	15.33	15.00	15.03	15.03	-1.38%	40,743
Jan 25, 2026	15.00	15.40	14.94	15.24	15.24	1.60%	35,847
Jan 22, 2026	15.13	15.25	14.96	15.00	15.00	-0.86%	27,044
Jan 21, 2026	15.17	15.50	15.01	15.13	15.13	-0.26%	27,951
Jan 20, 2026	15.03	15.30	14.90	15.17	15.17	0.93%	61,481
Jan 19, 2026	15.01	15.50	15.00	15.03	15.03	0.13%	193,801
Jan 18, 2026	15.21	15.45	15.00	15.01	15.01	-1.31%	32,911
Jan 15, 2026	15.06	15.40	14.80	15.21	15.21	1.00%	107,290
Jan 14, 2026	15.40	15.40	14.81	15.06	15.06	-2.21%	201,813
Jan 13, 2026	15.49	15.60	15.40	15.40	15.40	-0.58%	112,776
Jan 12, 2026	15.39	15.70	15.45	15.49	15.49	0.65%	95,214
Jan 11, 2026	15.49	15.75	15.30	15.39	15.39	-0.65%	59,886
Jan 8, 2026	15.51	15.83	15.45	15.49	15.49	-0.13%	151,880
Jan 6, 2026	15.78	15.82	15.48	15.51	15.51	-1.71%	290,245
Jan 5, 2026	15.48	15.90	15.53	15.78	15.78	1.94%	27,988
Jan 4, 2026	15.48	15.85	15.50	15.48	15.48	-	17,558
Dec 31, 2025	15.57	15.60	15.42	15.48	15.48	-0.58%	113,068
Dec 30, 2025	15.60	15.70	14.80	15.57	15.57	-0.19%	150,880
Dec 29, 2025	15.58	15.80	15.49	15.60	15.60	0.13%	189,781
Dec 28, 2025	15.47	15.99	15.51	15.58	15.58	0.71%	298,544
Dec 25, 2025	15.55	15.60	15.41	15.47	15.47	-0.51%	139,650
Dec 24, 2025	15.60	15.70	15.50	15.55	15.55	-0.32%	180,618
Dec 23, 2025	15.69	15.83	15.51	15.60	15.60	-0.57%	164,861
Dec 22, 2025	15.68	15.83	15.60	15.69	15.69	0.06%	193,629
Dec 21, 2025	15.70	15.70	15.65	15.68	15.68	-0.13%	111,881
Dec 18, 2025	15.65	15.79	15.65	15.70	15.70	0.32%	50,034
Dec 17, 2025	15.65	15.79	15.61	15.65	15.65	-	99,410
Dec 16, 2025	15.78	15.94	15.63	15.65	15.65	-0.82%	288,219
Dec 15, 2025	15.85	15.95	15.74	15.78	15.78	-0.44%	230,971
Dec 14, 2025	15.80	15.95	15.75	15.85	15.85	0.32%	199,153
Dec 11, 2025	16.00	15.99	15.77	15.80	15.80	-1.25%	52,234
Dec 10, 2025	15.78	16.00	15.79	16.00	16.00	1.39%	171,091
Dec 9, 2025	15.74	16.30	15.75	15.78	15.78	0.25%	54,359
Dec 8, 2025	15.85	16.80	15.65	15.74	15.74	-0.69%	290,003
Dec 7, 2025	15.86	15.99	15.75	15.85	15.85	-0.06%	146,379
Dec 4, 2025	15.88	16.15	15.80	15.86	15.86	-0.13%	159,099
Dec 3, 2025	15.81	16.00	15.81	15.88	15.88	0.44%	87,287
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