EGX:TALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.99	22.00	19.01	20.99	20.99	10.53%	1,797,915
Sep 30, 2026	19.60	19.60	18.72	18.99	18.99	-3.11%	1,275,886
Sep 29, 2026	19.30	19.77	19.02	19.60	19.60	1.55%	1,549,326
Sep 28, 2026	19.99	20.00	18.83	19.30	19.30	-3.45%	1,232,146
Sep 27, 2026	20.39	21.40	19.86	19.99	19.99	-1.96%	1,145,933
Sep 24, 2026	20.78	20.82	19.70	20.39	20.39	-1.88%	1,517,384
Sep 23, 2026	20.86	21.21	20.75	20.78	20.78	-0.38%	1,188,690
Sep 22, 2026	21.03	21.64	20.66	20.86	20.86	-0.81%	1,584,934
Sep 21, 2026	21.07	22.54	20.60	21.03	21.03	-0.19%	3,783,182
Sep 20, 2026	22.18	22.50	21.07	21.07	21.07	-5.00%	1,973,159
Sep 17, 2026	22.52	22.89	21.00	22.18	22.18	-1.51%	3,870,309
Sep 16, 2026	22.90	23.30	22.05	22.52	22.52	-1.66%	4,114,319
Sep 15, 2026	22.68	25.70	22.89	22.90	22.90	0.97%	13,514,859
Sep 14, 2026	18.90	22.68	19.45	22.68	22.68	20.00%	15,471,874
Sep 13, 2026	18.00	19.75	17.61	18.90	18.90	5.00%	3,368,008
Sep 10, 2026	18.10	18.34	17.95	18.00	18.00	-0.55%	1,011,018
Sep 9, 2026	18.64	18.72	17.95	18.10	18.10	-2.90%	1,119,766
Sep 8, 2026	18.90	19.05	18.51	18.64	18.64	-1.38%	296,040
Sep 7, 2026	19.00	19.14	18.75	18.90	18.90	-0.53%	777,132
Sep 6, 2026	18.30	19.08	18.32	19.00	19.00	3.83%	2,651,326
Sep 3, 2026	18.08	18.40	18.03	18.30	18.30	1.22%	664,255
Sep 2, 2026	17.86	18.30	17.91	18.08	18.08	1.23%	482,674
Sep 1, 2026	17.85	18.24	17.65	17.86	17.86	0.06%	879,927
Aug 31, 2026	17.52	18.84	17.11	17.85	17.85	1.88%	3,120,031
Aug 30, 2026	17.65	17.85	17.36	17.52	17.52	-0.74%	1,022,880
Aug 26, 2026	18.40	18.48	17.52	17.65	17.65	-4.08%	2,225,099
Aug 25, 2026	19.40	19.67	18.13	18.40	18.40	-5.15%	2,117,194
Aug 24, 2026	19.64	20.86	19.40	19.40	19.40	-1.22%	1,003,106
Aug 23, 2026	19.40	19.80	19.40	19.64	19.64	1.24%	584,847
Aug 20, 2026	19.70	19.90	18.50	19.40	19.40	-1.52%	1,577,438
Aug 19, 2026	19.88	20.20	19.60	19.70	19.70	-0.91%	837,849
Aug 18, 2026	19.97	20.49	19.55	19.88	19.88	-0.45%	1,385,934
Aug 17, 2026	19.78	20.00	19.12	19.97	19.97	0.96%	1,025,535
Aug 16, 2026	19.00	20.55	19.00	19.78	19.78	4.11%	2,496,959
Aug 13, 2026	18.89	19.32	18.75	19.00	19.00	0.58%	997,145
Aug 12, 2026	18.50	19.80	18.53	18.89	18.89	2.11%	2,534,010
Aug 11, 2026	18.81	18.83	18.32	18.50	18.50	-1.65%	1,233,691
Aug 10, 2026	18.72	19.14	18.58	18.81	18.81	0.48%	1,667,558
Aug 9, 2026	18.20	18.77	18.17	18.72	18.72	2.86%	1,847,309
Aug 6, 2026	18.14	18.59	18.00	18.20	18.20	0.33%	1,419,392
Aug 5, 2026	18.62	18.79	18.00	18.14	18.14	-2.58%	1,673,908
Aug 4, 2026	19.20	19.45	18.40	18.62	18.62	-3.02%	1,559,390
Aug 3, 2026	18.47	19.40	17.90	19.20	19.20	3.95%	4,819,169
Aug 2, 2026	17.45	18.97	17.87	18.47	18.47	5.85%	4,188,116
Jul 30, 2026	17.99	18.48	17.20	17.45	17.45	-3.00%	4,724,740
Jul 29, 2026	16.33	19.59	16.35	17.99	17.99	10.17%	13,066,050
Jul 28, 2026	15.79	16.48	15.76	16.33	16.33	3.42%	3,172,857
Jul 27, 2026	15.71	15.89	15.70	15.79	15.79	0.51%	665,449
Jul 26, 2026	15.75	16.00	15.71	15.71	15.71	-0.25%	651,626
Jul 22, 2026	15.93	16.42	15.74	15.75	15.75	-1.13%	1,434,198