EGX:TALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	15.99	16.00	15.74	15.96	15.96	-0.19%	1,045,065
Jun 23, 2026	16.00	16.19	15.70	15.99	15.99	-0.06%	320,884
Jun 22, 2026	16.11	16.34	15.93	16.00	16.00	-0.68%	293,849
Jun 21, 2026	15.96	16.50	15.90	16.11	16.11	0.94%	617,850
Jun 17, 2026	16.21	16.34	15.90	15.96	15.96	-1.54%	524,161
Jun 16, 2026	16.12	16.53	16.21	16.21	16.21	0.56%	440,567
Jun 15, 2026	16.11	16.40	16.10	16.12	16.12	0.06%	199,014
Jun 14, 2026	15.95	16.22	16.00	16.11	16.11	1.00%	165,201
Jun 11, 2026	15.95	16.00	15.71	15.95	15.95	-	546,684
Jun 10, 2026	15.98	16.10	15.80	15.95	15.95	-0.19%	622,642
Jun 9, 2026	15.90	16.03	15.70	15.98	15.98	0.50%	760,992
Jun 8, 2026	15.85	15.95	15.61	15.90	15.90	0.32%	272,370
Jun 7, 2026	16.00	16.03	15.80	15.85	15.85	-0.94%	146,866
Jun 4, 2026	16.10	16.24	15.96	16.00	16.00	-0.62%	1,505,301
Jun 3, 2026	15.81	16.24	15.85	16.10	16.10	1.83%	631,390
Jun 2, 2026	15.75	15.97	15.61	15.81	15.81	0.38%	368,987
Jun 1, 2026	15.52	15.87	15.50	15.75	15.75	1.48%	297,771
May 25, 2026	15.31	15.77	15.32	15.52	15.52	1.37%	115,089
May 24, 2026	15.16	15.49	15.19	15.31	15.31	0.99%	217,787
May 21, 2026	15.52	15.81	15.12	15.16	15.16	-2.32%	819,295
May 20, 2026	16.04	16.26	15.51	15.52	15.52	-3.24%	563,923
May 19, 2026	15.85	16.48	16.00	16.04	16.04	1.20%	497,600
May 18, 2026	16.35	16.45	15.85	15.85	15.85	-3.06%	554,174
May 17, 2026	16.50	16.68	16.35	16.35	16.35	-0.91%	413,504
May 14, 2026	16.44	16.78	16.35	16.50	16.50	0.36%	819,173
May 13, 2026	16.60	16.94	16.40	16.44	16.44	-0.96%	1,057,796
May 12, 2026	16.85	17.27	16.30	16.60	16.60	-1.48%	3,642,015
May 11, 2026	16.25	17.00	16.25	16.85	16.85	3.69%	1,846,402
May 10, 2026	16.40	16.75	16.18	16.25	16.25	-0.91%	414,357
May 6, 2026	15.94	16.99	15.94	16.40	16.40	2.89%	1,492,914
May 5, 2026	15.98	16.16	15.76	15.94	15.94	-0.25%	403,780
May 4, 2026	15.62	15.99	15.46	15.98	15.98	2.30%	487,670
May 3, 2026	15.52	15.88	15.52	15.62	15.62	0.64%	288,033
Apr 30, 2026	15.55	15.66	15.30	15.52	15.52	-0.19%	516,620
Apr 29, 2026	14.91	15.80	14.91	15.55	15.55	4.29%	725,435
Apr 28, 2026	15.04	15.17	14.85	14.91	14.91	-0.86%	132,875
Apr 27, 2026	15.06	15.18	15.00	15.04	15.04	-0.13%	134,562
Apr 26, 2026	14.92	15.23	14.96	15.06	15.06	0.94%	371,800
Apr 23, 2026	14.84	15.13	14.70	14.92	14.92	0.54%	200,414
Apr 22, 2026	14.80	14.95	14.75	14.84	14.84	0.27%	3,102,796
Apr 21, 2026	15.02	15.07	14.80	14.80	14.80	-1.46%	657,565
Apr 20, 2026	15.01	15.18	14.96	15.02	15.02	0.07%	104,892
Apr 19, 2026	15.00	15.27	15.00	15.01	15.01	0.07%	254,770
Apr 16, 2026	15.04	15.25	14.88	15.00	15.00	-0.27%	727,074
Apr 15, 2026	14.88	15.18	14.88	15.04	15.04	1.08%	107,317
Apr 14, 2026	15.00	15.19	14.80	14.88	14.88	-0.80%	246,113
Apr 9, 2026	15.02	15.30	14.95	15.00	15.00	-0.13%	174,534
Apr 8, 2026	14.94	15.30	14.85	15.02	15.02	0.54%	349,487
Apr 7, 2026	14.98	15.44	14.90	14.94	14.94	-0.27%	816,152
Apr 6, 2026	14.99	15.24	14.94	14.98	14.98	-0.07%	183,711