Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt flag Egypt · Delayed Price · Currency is EGP
16.52
-0.09 (-0.54%)
At close: Oct 22, 2025

EGX:TALM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.5216.8916.3516.5516.550.18%87,159
Oct 22, 202516.6116.7716.3516.5216.52-0.54%238,865
Oct 21, 202516.7416.9016.5116.6116.61-0.78%192,289
Oct 20, 202516.7917.1016.6116.7416.74-0.30%305,837
Oct 19, 202517.0017.1916.3616.7916.79-1.24%733,371
Oct 16, 202517.1417.5016.8017.0017.00-0.82%773,134
Oct 15, 202516.2117.9016.3117.1417.145.74%2,085,110
Oct 14, 202516.3416.8516.0016.2116.21-0.80%946,075
Oct 13, 202515.9018.7016.1016.3416.342.77%2,510,755
Oct 12, 202513.2515.9013.2515.9015.9020.00%8,072,083
Oct 8, 202512.5013.2612.3813.2513.256.00%616,695
Oct 7, 202512.4712.6712.3012.5012.500.24%290,677
Oct 6, 202512.5012.7012.4112.4712.47-0.24%106,700
Oct 5, 202512.3712.6012.3212.5012.501.05%248,887
Oct 2, 202512.2212.5212.2012.3712.371.23%297,132
Oct 1, 202512.5812.9012.2012.2212.22-2.86%770,095
Sep 30, 202512.3113.2512.3912.5812.582.19%2,006,641
Sep 29, 202511.7012.4711.5012.3112.315.21%1,157,726
Sep 28, 202512.1212.2811.5211.7011.70-3.47%617,637
Sep 25, 202511.0012.4011.2012.1212.1210.18%18,693,180
Sep 24, 202510.7911.2010.7511.0011.001.95%240,030
Sep 23, 202511.0111.1410.7510.7910.79-2.00%89,114
Sep 22, 202511.2311.2810.9211.0111.01-1.96%94,711
Sep 21, 202511.0911.3911.0911.2311.231.26%314,224
Sep 18, 202510.9111.5510.8111.0911.091.65%2,030,441
Sep 17, 202510.5011.3010.5010.9110.913.90%702,411
Sep 16, 202510.8610.9010.4510.5010.50-3.31%233,490
Sep 15, 202510.5810.9310.6410.8610.862.65%83,933
Sep 14, 202510.5810.8610.5610.5810.58-19,569
Sep 11, 202510.6110.8010.5510.5810.58-0.28%90,117
Sep 10, 202510.6210.7010.6010.6110.61-0.09%43,436
Sep 9, 202510.9011.0910.6110.6210.62-2.57%169,397
Sep 8, 202510.6011.3710.5910.9010.902.83%698,284
Sep 7, 202510.7510.8410.5110.6010.60-1.40%112,644
Sep 3, 202510.7610.8410.6010.7510.75-0.09%45,543
Sep 2, 202510.4110.8310.4010.7610.763.36%466,212
Sep 1, 202510.3110.4610.4010.4110.410.97%89,407
Aug 31, 202510.3010.4810.3010.3110.310.10%169,651
Aug 28, 202510.2010.4010.2210.3010.300.98%133,066
Aug 27, 202510.3010.8710.1510.2010.20-0.97%696,975
Aug 26, 202510.5110.5610.3010.3010.30-2.00%1,448,383
Aug 25, 202510.5110.6010.4110.5110.51-109,309
Aug 24, 202510.2610.5610.2810.5110.512.44%6,309,596
Aug 21, 202510.3310.4410.2310.2610.26-0.68%505,803
Aug 20, 202510.4510.5610.2510.3310.33-1.15%910,396
Aug 19, 202510.4510.5310.4510.4510.45-23,526
Aug 18, 202510.4510.5910.4110.4510.45-284,487
Aug 17, 202510.5910.6910.4110.4510.45-1.32%170,616
Aug 14, 202510.5510.6910.5310.5910.590.38%161,345
Aug 13, 202510.6810.8510.5310.5510.55-1.22%401,211