EGX:TALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	15.70	16.09	15.70	15.93	15.93	1.46%	1,313,677
Jul 20, 2026	15.77	15.80	15.61	15.70	15.70	-0.44%	334,774
Jul 19, 2026	15.76	15.85	15.65	15.77	15.77	0.06%	441,386
Jul 16, 2026	15.77	15.88	15.69	15.76	15.76	-0.06%	837,097
Jul 15, 2026	15.60	15.91	15.60	15.77	15.77	1.09%	1,287,741
Jul 14, 2026	15.72	15.89	15.51	15.60	15.60	-0.76%	766,449
Jul 13, 2026	15.50	15.85	15.45	15.72	15.72	1.42%	959,917
Jul 12, 2026	15.42	15.71	15.40	15.50	15.50	0.52%	481,351
Jul 9, 2026	15.40	15.60	15.40	15.42	15.42	0.13%	484,853
Jul 8, 2026	15.66	15.78	15.27	15.40	15.40	-1.66%	866,728
Jul 7, 2026	15.75	16.34	15.55	15.66	15.66	-0.57%	5,946,652
Jul 6, 2026	15.96	16.05	15.70	15.75	15.75	-1.32%	516,273
Jul 5, 2026	15.80	16.05	15.81	15.96	15.96	1.01%	107,962
Jul 1, 2026	15.71	16.13	15.72	15.80	15.80	0.57%	470,132
Jun 30, 2026	15.60	15.84	15.44	15.71	15.71	0.71%	173,477
Jun 29, 2026	15.65	15.90	15.60	15.60	15.60	-0.32%	235,464
Jun 28, 2026	15.89	16.05	15.38	15.65	15.65	-1.51%	203,659
Jun 25, 2026	15.96	16.25	15.86	15.89	15.89	-0.44%	417,176
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