TAQA Arabia S.A.E. (EGX:TAQA)
Egypt · Delayed Price · Currency is EGP 12.53
+0.02 (0.16%)
At close: Sep 1, 2025
TAQA Arabia S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.53 | 12.66 | 12.49 | 12.50 | 12.50 | -0.24% | 412,526 |
| Sep 1, 2025 | 12.51 | 12.64 | 12.51 | 12.53 | 12.53 | 0.16% | 275,448 |
| Aug 31, 2025 | 12.59 | 12.87 | 12.50 | 12.51 | 12.51 | -0.64% | 2,011,645 |
| Aug 28, 2025 | 12.68 | 12.79 | 12.56 | 12.59 | 12.59 | -0.71% | 623,059 |
| Aug 27, 2025 | 12.52 | 12.77 | 12.45 | 12.68 | 12.68 | 1.28% | 2,732,112 |
| Aug 26, 2025 | 12.31 | 12.59 | 12.29 | 12.52 | 12.52 | 1.71% | 1,127,013 |
| Aug 25, 2025 | 12.36 | 12.40 | 12.25 | 12.31 | 12.31 | -0.40% | 308,359 |
| Aug 24, 2025 | 12.33 | 12.44 | 12.26 | 12.36 | 12.36 | 0.24% | 567,115 |
| Aug 21, 2025 | 12.18 | 12.33 | 12.17 | 12.33 | 12.33 | 1.23% | 677,959 |
| Aug 20, 2025 | 12.31 | 12.40 | 12.15 | 12.18 | 12.18 | -1.06% | 761,864 |
| Aug 19, 2025 | 12.40 | 12.45 | 12.30 | 12.31 | 12.31 | -0.73% | 650,201 |
| Aug 18, 2025 | 12.45 | 12.49 | 12.40 | 12.40 | 12.40 | -0.40% | 745,712 |
| Aug 17, 2025 | 12.48 | 12.55 | 12.42 | 12.45 | 12.45 | -0.24% | 290,095 |
| Aug 14, 2025 | 12.51 | 12.67 | 12.47 | 12.48 | 12.48 | -0.24% | 767,063 |
| Aug 13, 2025 | 12.60 | 12.67 | 12.51 | 12.51 | 12.51 | -0.71% | 568,501 |
| Aug 12, 2025 | 12.56 | 12.69 | 12.50 | 12.60 | 12.60 | 0.32% | 530,374 |
| Aug 11, 2025 | 12.62 | 12.73 | 12.48 | 12.56 | 12.56 | -0.48% | 1,142,890 |
| Aug 10, 2025 | 12.71 | 12.84 | 12.59 | 12.62 | 12.62 | -0.71% | 1,420,510 |
| Aug 7, 2025 | 12.50 | 12.81 | 12.56 | 12.71 | 12.71 | 1.68% | 2,495,552 |
| Aug 6, 2025 | 12.48 | 12.59 | 12.43 | 12.50 | 12.50 | 0.16% | 830,006 |
| Aug 5, 2025 | 12.47 | 12.52 | 12.40 | 12.48 | 12.48 | 0.08% | 694,252 |
| Aug 4, 2025 | 12.43 | 12.59 | 12.42 | 12.47 | 12.47 | 0.32% | 562,440 |
| Aug 3, 2025 | 12.50 | 12.67 | 12.41 | 12.43 | 12.43 | -0.56% | 1,003,467 |
| 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 |