TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	13.37	13.50	13.10	13.10	13.10	-2.02%	1,949,289
Jan 11, 2026	13.41	13.56	13.37	13.37	13.37	-0.30%	1,077,007
Jan 8, 2026	13.62	13.72	13.39	13.41	13.41	-1.54%	1,710,461
Jan 6, 2026	13.62	13.87	13.62	13.62	13.62	-	3,307,289
Jan 5, 2026	13.90	14.02	13.61	13.62	13.62	-2.01%	4,098,395
Jan 4, 2026	14.49	14.49	13.90	13.90	13.90	-4.07%	5,305,473
Dec 31, 2025	13.37	16.04	13.35	14.49	14.49	8.38%	9,546,347
Dec 30, 2025	13.40	13.50	13.33	13.37	13.37	-0.22%	1,192,671
Dec 29, 2025	13.37	13.45	13.29	13.40	13.40	0.22%	1,014,978
Dec 28, 2025	13.36	13.52	13.30	13.37	13.37	0.07%	2,882,936
Dec 25, 2025	13.30	13.48	13.30	13.36	13.36	0.45%	4,718,660
Dec 24, 2025	13.28	13.40	13.25	13.30	13.30	0.15%	4,996,976
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