TAQA Arabia S.A.E. (EGX:TAQA)
Egypt · Delayed Price · Currency is EGP 12.50
+0.02 (0.16%)
At close: Jul 31, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.48 | 12.68 | 12.40 | 12.50 | 12.50 | 0.16% | 1,322,636 |
| Jul 30, 2025 | 12.22 | 12.90 | 12.18 | 12.48 | 12.48 | 2.13% | 3,656,996 |
| Jul 29, 2025 | 12.20 | 12.39 | 12.09 | 12.22 | 12.22 | 0.16% | 1,106,585 |
| Jul 28, 2025 | 12.42 | 12.49 | 12.20 | 12.20 | 12.20 | -1.77% | 828,771 |
| Jul 27, 2025 | 12.44 | 12.60 | 12.36 | 12.42 | 12.42 | -0.16% | 979,790 |
| Jul 23, 2025 | 12.65 | 12.68 | 12.43 | 12.44 | 12.44 | -1.66% | 631,603 |
| Jul 22, 2025 | 12.51 | 12.75 | 12.47 | 12.65 | 12.65 | 1.12% | 1,359,604 |
| Jul 21, 2025 | 12.71 | 12.82 | 12.45 | 12.51 | 12.51 | -1.57% | 2,491,514 |
| Jul 20, 2025 | 12.76 | 12.94 | 12.67 | 12.71 | 12.71 | -0.39% | 1,580,000 |
| Jul 17, 2025 | 12.76 | 13.00 | 12.73 | 12.76 | 12.76 | - | 2,508,992 |
| Jul 16, 2025 | 13.00 | 13.15 | 12.75 | 12.76 | 12.76 | -1.85% | 3,269,319 |
| Jul 15, 2025 | 13.03 | 13.27 | 12.88 | 13.00 | 13.00 | -0.23% | 5,084,969 |
| Jul 14, 2025 | 12.27 | 13.18 | 12.23 | 13.03 | 13.03 | 6.19% | 13,466,330 |
| Jul 13, 2025 | 12.27 | 12.45 | 12.26 | 12.27 | 12.27 | - | 990,775 |
| Jul 10, 2025 | 12.34 | 12.54 | 12.27 | 12.27 | 12.27 | -0.57% | 983,805 |
| Jul 9, 2025 | 12.17 | 12.65 | 12.05 | 12.34 | 12.34 | 1.40% | 5,697,972 |
| Jul 7, 2025 | 12.21 | 12.26 | 12.13 | 12.17 | 12.17 | -0.33% | 873,203 |
| Jul 6, 2025 | 12.10 | 12.26 | 12.10 | 12.21 | 12.21 | 0.91% | 1,008,076 |
| Jul 2, 2025 | 11.96 | 12.29 | 12.00 | 12.10 | 12.10 | 1.17% | 2,957,439 |
| Jul 1, 2025 | 12.11 | 12.19 | 11.95 | 11.96 | 11.96 | -1.24% | 2,474,848 |
| Jun 30, 2025 | 12.32 | 12.38 | 12.08 | 12.11 | 12.11 | -1.70% | 5,531,348 |
| Jun 29, 2025 | 11.90 | 12.39 | 11.95 | 12.32 | 12.32 | 3.53% | 6,185,006 |
| Jun 25, 2025 | 11.98 | 12.08 | 11.40 | 11.90 | 11.90 | -0.67% | 9,371,588 |
| Jun 24, 2025 | 11.80 | 12.04 | 11.82 | 11.98 | 11.98 | 1.53% | 717,396 |
| Jun 23, 2025 | 11.13 | 11.99 | 11.19 | 11.80 | 11.80 | 6.02% | 1,106,838 |
| Jun 22, 2025 | 11.12 | 11.19 | 10.50 | 11.13 | 11.13 | 0.09% | 455,185 |
| Jun 19, 2025 | 11.58 | 11.63 | 11.10 | 11.12 | 11.12 | -3.97% | 613,952 |
| Jun 18, 2025 | 11.67 | 11.79 | 11.52 | 11.58 | 11.58 | -0.77% | 388,361 |
| Jun 17, 2025 | 11.80 | 11.94 | 11.65 | 11.67 | 11.67 | -1.10% | 527,058 |
| Jun 16, 2025 | 11.77 | 12.00 | 11.70 | 11.80 | 11.80 | 0.25% | 634,457 |
| Jun 15, 2025 | 12.05 | 11.95 | 11.58 | 11.77 | 11.77 | -2.32% | 1,135,818 |
| Jun 12, 2025 | 12.26 | 12.24 | 12.02 | 12.05 | 12.05 | -1.71% | 1,035,897 |
| Jun 11, 2025 | 12.28 | 12.44 | 12.25 | 12.26 | 12.26 | -0.16% | 804,284 |
| Jun 10, 2025 | 12.20 | 12.32 | 12.18 | 12.28 | 12.28 | 0.66% | 439,057 |
| Jun 4, 2025 | 12.03 | 12.21 | 12.03 | 12.20 | 12.20 | 1.41% | 491,176 |
| Jun 3, 2025 | 12.00 | 12.10 | 12.01 | 12.03 | 12.03 | 0.25% | 330,478 |
| Jun 2, 2025 | 12.08 | 12.15 | 11.96 | 12.00 | 12.00 | -0.66% | 493,308 |
| Jun 1, 2025 | 12.08 | 12.20 | 12.04 | 12.08 | 12.08 | - | 277,250 |
| May 29, 2025 | 12.29 | 12.36 | 12.00 | 12.08 | 12.08 | -1.71% | 810,470 |
| May 28, 2025 | 12.30 | 12.45 | 12.26 | 12.29 | 12.29 | -0.08% | 1,053,983 |
| May 27, 2025 | 12.18 | 12.33 | 12.13 | 12.30 | 12.30 | 0.99% | 489,111 |
| May 26, 2025 | 12.08 | 12.39 | 12.03 | 12.18 | 12.18 | 0.83% | 1,064,601 |
| May 25, 2025 | 12.05 | 12.15 | 12.03 | 12.08 | 12.08 | 0.25% | 448,324 |
| May 22, 2025 | 12.08 | 12.16 | 12.00 | 12.05 | 12.05 | -0.25% | 504,731 |
| May 21, 2025 | 11.93 | 12.15 | 11.95 | 12.08 | 12.08 | 1.26% | 318,785 |
| May 20, 2025 | 11.89 | 12.03 | 11.90 | 11.93 | 11.93 | 0.34% | 300,589 |
| May 19, 2025 | 11.97 | 12.09 | 11.87 | 11.89 | 11.89 | -0.67% | 564,527 |
| May 18, 2025 | 12.20 | 12.27 | 11.93 | 11.97 | 11.97 | -1.89% | 756,829 |
| May 15, 2025 | 12.24 | 12.30 | 12.14 | 12.20 | 12.20 | -0.33% | 619,750 |
| May 14, 2025 | 12.30 | 12.38 | 12.17 | 12.24 | 12.24 | -0.49% | 333,496 |