TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	13.04	13.50	13.04	13.28	13.28	1.84%	6,063,894
Dec 22, 2025	13.21	13.30	13.00	13.04	13.04	-1.29%	2,786,797
Dec 21, 2025	13.40	13.49	13.16	13.21	13.21	-1.42%	1,854,297
Dec 18, 2025	12.89	13.63	13.30	13.40	13.40	3.96%	12,858,150
Dec 17, 2025	12.95	13.05	12.85	12.89	12.89	-0.46%	1,460,381
Dec 16, 2025	13.11	13.29	12.95	12.95	12.95	-1.22%	3,168,276
Dec 15, 2025	13.15	13.24	13.10	13.11	13.11	-0.30%	1,068,441
Dec 14, 2025	13.20	13.35	13.12	13.15	13.15	-0.38%	2,369,787
Dec 11, 2025	13.16	13.23	13.10	13.20	13.20	0.30%	1,269,252
Dec 10, 2025	13.23	13.31	13.10	13.16	13.16	-0.53%	1,738,931
Dec 9, 2025	13.27	13.34	13.17	13.23	13.23	-0.30%	2,203,166
Dec 8, 2025	13.12	13.36	13.13	13.27	13.27	1.14%	3,123,991
Dec 7, 2025	13.09	13.24	13.07	13.12	13.12	0.23%	1,460,888
Dec 4, 2025	13.34	13.43	13.00	13.09	13.09	-1.87%	3,614,882
Dec 3, 2025	13.25	13.55	13.25	13.34	13.34	0.68%	2,672,218
Dec 2, 2025	13.45	13.75	13.25	13.25	13.25	-1.49%	6,255,316
Dec 1, 2025	13.02	13.76	13.06	13.45	13.45	3.30%	14,774,150
Nov 30, 2025	12.85	13.10	12.85	13.02	13.02	1.32%	2,320,738
Nov 27, 2025	12.88	12.98	12.81	12.85	12.85	-0.23%	799,201
Nov 26, 2025	13.00	13.10	12.86	12.88	12.88	-0.92%	1,870,372
Nov 25, 2025	13.06	13.47	12.88	13.00	13.00	-0.46%	7,463,636
Nov 24, 2025	12.80	13.20	12.79	13.06	13.06	2.03%	2,482,321
Nov 23, 2025	12.87	12.98	12.78	12.80	12.80	-0.54%	652,831
Nov 20, 2025	13.00	13.04	12.76	12.87	12.87	-1.00%	1,141,467
Nov 19, 2025	13.02	13.15	12.95	13.00	13.00	-0.15%	1,006,180
Nov 18, 2025	13.32	13.44	13.02	13.02	13.02	-2.25%	1,840,629
Nov 17, 2025	13.10	13.42	13.13	13.32	13.32	1.68%	4,641,694
Nov 16, 2025	13.03	13.17	13.00	13.10	13.10	0.54%	793,366
Nov 13, 2025	13.10	13.22	13.00	13.03	13.03	-0.53%	1,106,130
Nov 12, 2025	13.03	13.28	13.04	13.10	13.10	0.54%	1,570,499
Nov 11, 2025	13.11	13.23	12.99	13.03	13.03	-0.61%	1,048,321
Nov 10, 2025	13.20	13.40	13.07	13.11	13.11	-0.68%	2,001,890
Nov 9, 2025	12.87	13.30	12.82	13.20	13.20	2.56%	2,861,494
Nov 6, 2025	12.90	12.96	12.84	12.87	12.87	-0.23%	543,010
Nov 5, 2025	12.97	13.09	12.80	12.90	12.90	-0.54%	1,267,212
Nov 4, 2025	12.90	13.08	12.90	12.97	12.97	0.54%	767,641
Nov 3, 2025	12.99	13.09	12.88	12.90	12.90	-0.69%	944,795
Nov 2, 2025	12.92	13.02	12.75	12.99	12.99	0.54%	1,420,986
Oct 30, 2025	13.16	13.23	12.89	12.92	12.92	-1.82%	1,757,971
Oct 29, 2025	13.30	13.35	13.05	13.16	13.16	-1.05%	1,011,328
Oct 28, 2025	13.38	13.69	13.24	13.30	13.30	-0.60%	3,823,777
Oct 27, 2025	13.24	13.69	13.15	13.38	13.38	1.06%	5,252,312
Oct 26, 2025	13.05	13.37	13.02	13.24	13.24	1.46%	2,086,880
Oct 23, 2025	13.15	13.33	13.05	13.05	13.05	-0.76%	1,889,355
Oct 22, 2025	13.35	13.47	13.10	13.15	13.15	-1.50%	2,382,086
Oct 21, 2025	12.84	13.58	12.80	13.35	13.35	3.97%	10,827,420
Oct 20, 2025	12.95	13.08	12.80	12.84	12.84	-0.85%	2,031,688
Oct 19, 2025	12.90	13.14	12.91	12.95	12.95	0.39%	1,821,554
Oct 16, 2025	13.04	13.13	12.88	12.90	12.90	-1.07%	2,994,260
Oct 15, 2025	12.76	13.17	12.71	13.04	13.04	2.19%	8,755,935