TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.59	17.20	16.50	17.10	17.10	3.07%	5,357,711
Sep 30, 2026	16.37	16.70	16.00	16.59	16.59	1.34%	5,486,047
Sep 29, 2026	16.20	16.72	16.31	16.37	16.37	1.05%	3,619,566
Sep 28, 2026	16.50	16.70	15.60	16.20	16.20	-1.82%	4,964,399
Sep 27, 2026	17.12	17.62	16.44	16.50	16.50	-3.62%	9,010,029
Sep 24, 2026	16.70	17.30	16.35	17.12	17.12	2.51%	14,130,466
Sep 23, 2026	15.00	16.70	15.00	16.70	16.70	11.33%	32,607,331
Sep 22, 2026	15.16	15.25	14.95	15.00	15.00	-1.06%	1,045,055
Sep 21, 2026	15.70	15.71	14.86	15.16	15.16	-3.44%	1,960,246
Sep 20, 2026	15.77	15.86	15.49	15.70	15.70	-0.44%	1,396,346
Sep 17, 2026	15.60	15.80	15.48	15.77	15.77	1.09%	2,830,191
Sep 16, 2026	15.50	15.90	15.50	15.60	15.60	0.65%	2,291,711
Sep 15, 2026	15.50	15.77	15.42	15.50	15.50	-	1,523,041
Sep 14, 2026	15.70	15.80	15.38	15.50	15.50	-1.27%	1,989,563
Sep 13, 2026	15.85	16.08	15.70	15.70	15.70	-0.95%	2,051,897
Sep 10, 2026	16.25	16.55	15.85	15.85	15.85	-2.46%	3,396,293
Sep 9, 2026	16.44	16.64	16.20	16.25	16.25	-1.16%	2,401,125
Sep 8, 2026	16.81	16.90	16.06	16.44	16.44	-2.20%	4,563,279
Sep 7, 2026	17.40	18.30	16.80	16.81	16.81	-3.39%	15,486,082
Sep 6, 2026	16.15	17.49	16.21	17.40	17.40	7.74%	7,211,914
Sep 3, 2026	16.02	16.44	16.01	16.15	16.15	0.81%	1,767,276
Sep 2, 2026	16.30	16.59	16.02	16.02	16.02	-1.72%	2,566,115
Sep 1, 2026	16.25	16.70	16.19	16.30	16.30	0.31%	4,238,686
Aug 31, 2026	16.16	16.25	15.90	16.25	16.25	0.56%	2,702,336
Aug 30, 2026	15.98	16.40	16.05	16.16	16.16	1.13%	5,131,954
Aug 26, 2026	15.40	16.00	15.40	15.98	15.98	3.77%	3,801,907
Aug 25, 2026	15.62	15.78	15.40	15.40	15.40	-1.41%	2,443,271
Aug 24, 2026	15.00	15.76	15.01	15.62	15.62	4.13%	6,922,297
Aug 23, 2026	14.86	15.16	14.92	15.00	15.00	0.94%	1,006,546
Aug 20, 2026	15.10	15.28	14.80	14.86	14.86	-1.59%	2,387,594
Aug 19, 2026	15.45	15.62	15.05	15.10	15.10	-2.27%	2,642,226
Aug 18, 2026	15.30	15.73	15.40	15.45	15.45	0.98%	3,492,616
Aug 17, 2026	15.34	15.57	15.25	15.30	15.30	-0.26%	2,653,799
Aug 16, 2026	15.42	15.71	15.34	15.34	15.34	-0.52%	2,324,325
Aug 13, 2026	15.60	15.83	15.38	15.42	15.42	-1.15%	3,107,263
Aug 12, 2026	15.56	16.09	15.51	15.60	15.60	0.26%	7,001,715
Aug 11, 2026	15.40	15.64	15.31	15.56	15.56	1.04%	2,854,788
Aug 10, 2026	15.40	15.67	15.25	15.40	15.40	-	4,756,321
Aug 9, 2026	15.11	15.50	15.13	15.40	15.40	1.92%	2,411,220
Aug 6, 2026	15.32	15.39	15.10	15.11	15.11	-1.37%	1,820,425
Aug 5, 2026	15.29	15.45	15.12	15.32	15.32	0.20%	2,445,832
Aug 4, 2026	15.23	15.71	15.27	15.29	15.29	0.39%	7,593,252
Aug 3, 2026	14.91	15.31	14.90	15.23	15.23	2.15%	5,061,902
Aug 2, 2026	14.71	15.13	14.61	14.91	14.91	1.36%	6,928,142
Jul 30, 2026	14.90	15.00	14.50	14.71	14.71	-1.28%	6,461,321
Jul 29, 2026	14.47	14.94	14.39	14.90	14.90	2.97%	5,040,896
Jul 28, 2026	14.46	14.58	14.41	14.47	14.47	0.07%	1,119,602
Jul 27, 2026	14.60	14.61	14.42	14.46	14.46	-0.96%	1,349,294
Jul 26, 2026	14.54	14.70	14.56	14.60	14.60	0.41%	1,496,878
Jul 22, 2026	14.54	14.76	14.52	14.54	14.54	-	2,584,237