TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.50	14.60	14.48	14.54	14.54	0.28%	1,347,245
Jul 20, 2026	14.60	14.78	14.48	14.50	14.50	-0.68%	1,889,389
Jul 19, 2026	14.55	14.68	14.44	14.60	14.60	0.34%	1,816,889
Jul 16, 2026	14.69	14.73	14.49	14.55	14.55	-0.95%	3,057,384
Jul 15, 2026	14.88	14.98	14.66	14.69	14.69	-1.28%	2,272,752
Jul 14, 2026	14.87	15.15	14.87	14.88	14.88	0.07%	4,394,019
Jul 13, 2026	14.60	14.87	14.58	14.87	14.87	1.85%	2,285,713
Jul 12, 2026	14.51	14.66	14.48	14.60	14.60	0.62%	1,846,124
Jul 9, 2026	14.59	14.83	14.46	14.51	14.51	-0.55%	2,263,748
Jul 8, 2026	14.46	14.70	14.38	14.59	14.59	0.90%	2,054,943
Jul 7, 2026	14.48	14.70	14.38	14.46	14.46	-0.14%	2,140,086
Jul 6, 2026	14.50	14.69	14.45	14.48	14.48	-0.14%	1,245,969
Jul 5, 2026	14.52	14.66	14.30	14.50	14.50	-0.14%	2,050,697
Jul 1, 2026	14.70	14.87	14.40	14.52	14.52	-1.22%	1,654,388
Jun 30, 2026	14.72	14.90	14.63	14.70	14.70	-0.14%	1,117,276
Jun 29, 2026	14.31	14.84	14.14	14.72	14.72	2.87%	2,508,312
Jun 28, 2026	14.81	14.86	14.29	14.31	14.31	-3.38%	1,622,665
Jun 25, 2026	14.84	15.15	14.67	14.81	14.81	-0.20%	1,602,948
Jun 24, 2026	14.95	15.12	14.82	14.84	14.84	-0.74%	1,578,673
Jun 23, 2026	15.27	15.47	14.90	14.95	14.95	-2.10%	2,445,818
Jun 22, 2026	15.43	15.60	15.15	15.27	15.27	-1.04%	2,333,663
Jun 21, 2026	15.59	15.97	15.40	15.43	15.43	-1.03%	2,899,124
Jun 17, 2026	15.30	15.96	15.20	15.59	15.59	1.90%	5,296,548
Jun 16, 2026	15.60	15.69	15.13	15.30	15.30	-1.92%	4,436,058
Jun 15, 2026	15.82	16.18	15.51	15.60	15.60	-1.39%	5,405,602
Jun 14, 2026	15.65	16.99	15.82	15.82	15.82	1.09%	10,729,600
Jun 11, 2026	15.38	16.60	15.20	15.65	15.65	1.76%	14,982,600