Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates
· Delayed Price · Currency is AED 4.250
+0.001 (0.03%)
At close: Dec 5, 2025
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -3.41% | 114,587 |
| Dec 4, 2025 | 4.34 | 4.40 | 4.33 | 4.40 | 4.25 | 1.15% | 341,143 |
| Dec 3, 2025 | 4.36 | 4.37 | 4.34 | 4.35 | 4.20 | -0.23% | 124,851 |
| Nov 28, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.21 | 2.59% | 184,102 |
| Nov 27, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.10 | -0.93% | 517,242 |
| Nov 26, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.14 | -0.69% | 942,532 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.29 | 4.32 | 4.17 | -0.92% | 765,785 |
| Nov 24, 2025 | 4.29 | 4.36 | 4.29 | 4.36 | 4.21 | 1.16% | 71,573 |
| Nov 21, 2025 | 4.22 | 4.31 | 4.22 | 4.31 | 4.16 | 2.13% | 171,239 |
| Nov 20, 2025 | 4.15 | 4.23 | 4.12 | 4.22 | 4.07 | 0.72% | 436,694 |
| Nov 19, 2025 | 4.22 | 4.29 | 4.15 | 4.19 | 4.05 | -0.24% | 163,415 |
| Nov 18, 2025 | 4.13 | 4.20 | 4.10 | 4.20 | 4.06 | 1.69% | 529,038 |
| Nov 17, 2025 | 4.10 | 4.19 | 4.10 | 4.13 | 3.99 | -0.48% | 165,917 |
| Nov 14, 2025 | 4.09 | 4.15 | 4.09 | 4.15 | 4.01 | 1.97% | 348,884 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.04 | 4.07 | 3.93 | -5.13% | 1,326,744 |
| Nov 12, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.14 | -0.23% | 169,562 |
| Nov 11, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.15 | - | 170,452 |
| Nov 10, 2025 | 4.25 | 4.40 | 4.25 | 4.30 | 4.15 | - | 64,490 |
| Nov 7, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.15 | -0.69% | 199,545 |
| Nov 6, 2025 | 4.33 | 4.36 | 4.31 | 4.33 | 4.18 | -0.23% | 143,090 |
| Nov 5, 2025 | 4.33 | 4.37 | 4.29 | 4.34 | 4.19 | -0.69% | 315,302 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.22 | -0.68% | 167,288 |
| Nov 3, 2025 | 4.39 | 4.45 | 4.33 | 4.40 | 4.25 | 1.38% | 676,882 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | 4.19 | -0.69% | 76,538 |
| Oct 30, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.22 | 0.46% | 137,456 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.33 | 4.35 | 4.20 | -0.46% | 155,158 |
| Oct 28, 2025 | 4.39 | 4.46 | 4.37 | 4.37 | 4.22 | - | 1,585,665 |
| Oct 27, 2025 | 4.39 | 4.42 | 4.37 | 4.37 | 4.22 | 0.92% | 276,602 |
| Oct 24, 2025 | 4.37 | 4.46 | 4.33 | 4.33 | 4.18 | -0.69% | 215,603 |
| Oct 23, 2025 | 4.32 | 4.45 | 4.32 | 4.36 | 4.21 | 0.93% | 314,864 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.17 | -3.14% | 215,197 |
| Oct 21, 2025 | 4.36 | 4.50 | 4.36 | 4.46 | 4.31 | 1.36% | 214,977 |
| Oct 20, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.25 | 0.69% | 303,062 |
| Oct 17, 2025 | 4.30 | 4.46 | 4.26 | 4.37 | 4.22 | 2.10% | 184,342 |
| Oct 16, 2025 | 4.27 | 4.32 | 4.20 | 4.28 | 4.13 | 0.23% | 215,982 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.27 | 4.27 | 4.12 | -3.83% | 165,281 |
| Oct 14, 2025 | 4.50 | 4.51 | 4.40 | 4.44 | 4.29 | -0.89% | 205,228 |
| Oct 13, 2025 | 4.48 | 4.51 | 4.43 | 4.48 | 4.33 | - | 399,161 |
| Oct 10, 2025 | 4.30 | 4.65 | 4.30 | 4.48 | 4.33 | 5.41% | 351,546 |
| Oct 9, 2025 | 4.29 | 4.30 | 4.22 | 4.25 | 4.10 | -1.16% | 20,612 |
| Oct 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.15 | 6.17% | 258,614 |
| Oct 7, 2025 | 4.17 | 4.17 | 3.95 | 4.05 | 3.91 | -2.41% | 136,271 |
| Oct 6, 2025 | 4.10 | 4.19 | 4.10 | 4.15 | 4.01 | 1.22% | 2,810,981 |
| Oct 3, 2025 | 3.93 | 4.14 | 3.93 | 4.10 | 3.96 | 7.05% | 186,443 |
| Oct 2, 2025 | 4.14 | 4.15 | 3.81 | 3.83 | 3.70 | -7.71% | 141,890 |
| Oct 1, 2025 | 4.25 | 4.25 | 4.02 | 4.15 | 4.01 | -3.26% | 3,387,047 |
| Sep 30, 2025 | 4.30 | 4.34 | 4.29 | 4.29 | 4.14 | -1.15% | 120,544 |
| Sep 29, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.19 | - | 63,458 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.25 | 4.34 | 4.19 | - | 15,998 |
| Sep 25, 2025 | 4.23 | 4.40 | 4.16 | 4.34 | 4.19 | 2.84% | 645,213 |
| Sep 24, 2025 | 4.30 | 4.31 | 4.14 | 4.22 | 4.07 | -2.09% | 10,994 |
| Sep 23, 2025 | 4.28 | 4.40 | 4.28 | 4.31 | 4.16 | 1.17% | 773,328 |
| Sep 22, 2025 | 4.26 | 4.35 | 4.20 | 4.26 | 4.11 | 1.43% | 275,503 |
| Sep 19, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.06 | -2.33% | 249,408 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.15 | -2.27% | 153,211 |
| Sep 17, 2025 | 4.48 | 4.48 | 4.28 | 4.40 | 4.25 | -1.12% | 34,446 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.39 | 4.45 | 4.30 | -1.11% | 395,018 |
| Sep 15, 2025 | 4.58 | 4.60 | 4.42 | 4.50 | 4.35 | - | 2,452,026 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.47 | 4.50 | 4.35 | 0.90% | 63,446 |
| Sep 11, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | 4.31 | -0.89% | 126,350 |
| Sep 10, 2025 | 4.57 | 4.57 | 4.42 | 4.50 | 4.35 | -2.17% | 412,715 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.44 | - | 49,827 |
| Sep 8, 2025 | 4.69 | 4.69 | 4.50 | 4.60 | 4.44 | -1.92% | 228,041 |
| Sep 4, 2025 | 4.65 | 4.69 | 4.62 | 4.69 | 4.53 | 0.86% | 11,992 |
| Sep 3, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.49 | 1.09% | 410,860 |
| Sep 2, 2025 | 4.59 | 4.65 | 4.58 | 4.60 | 4.44 | - | 221,619 |
| Sep 1, 2025 | 4.74 | 4.74 | 4.58 | 4.60 | 4.44 | -2.95% | 401,907 |
| Aug 29, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.58 | 1.28% | 38,370 |
| Aug 28, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.52 | -0.85% | 22,023 |
| Aug 27, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.56 | -0.42% | 228,452 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.67 | 4.74 | 4.58 | 0.85% | 525,089 |
| Aug 25, 2025 | 4.69 | 4.73 | 4.69 | 4.70 | 4.54 | 0.43% | 384,669 |
| Aug 22, 2025 | 4.70 | 4.75 | 4.66 | 4.68 | 4.52 | 0.65% | 61,506 |
| Aug 21, 2025 | 4.69 | 4.70 | 4.65 | 4.65 | 4.49 | -1.90% | 290,468 |
| Aug 20, 2025 | 4.70 | 4.84 | 4.70 | 4.74 | 4.58 | -2.27% | 129,266 |
| Aug 19, 2025 | 4.74 | 4.85 | 4.68 | 4.85 | 4.68 | 2.75% | 144,533 |
| Aug 18, 2025 | 4.73 | 4.82 | 4.71 | 4.72 | 4.56 | -2.48% | 198,283 |
| Aug 15, 2025 | 4.74 | 5.00 | 4.74 | 4.84 | 4.67 | -0.21% | 186,507 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.59 | 4.85 | 4.68 | 1.04% | 883,576 |
| Aug 13, 2025 | 4.49 | 4.80 | 4.49 | 4.80 | 4.63 | 6.90% | 334,334 |
| Aug 12, 2025 | 4.42 | 4.50 | 4.39 | 4.49 | 4.34 | 1.58% | 133,758 |
| Aug 11, 2025 | 4.35 | 4.50 | 4.35 | 4.42 | 4.27 | 1.84% | 851,842 |
| Aug 8, 2025 | 4.23 | 4.35 | 4.20 | 4.34 | 4.19 | 2.36% | 264,222 |
| Aug 7, 2025 | 4.25 | 4.25 | 4.15 | 4.24 | 4.09 | 0.47% | 74,165 |
| Aug 6, 2025 | 4.23 | 4.25 | 4.16 | 4.22 | 4.07 | -0.24% | 326,416 |
| Aug 5, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.08 | 0.24% | 213,650 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.07 | - | 21,531 |
| Aug 1, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.07 | 0.48% | 3,853 |
| Jul 31, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.06 | -0.94% | 1,616,106 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.15 | 4.24 | 4.09 | - | 115,756 |
| Jul 29, 2025 | 4.22 | 4.24 | 4.19 | 4.24 | 4.09 | 0.24% | 2,336,433 |
| Jul 28, 2025 | 4.14 | 4.30 | 4.14 | 4.23 | 4.08 | 2.42% | 1,707,903 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 3.99 | - | 475,527 |
| Jul 24, 2025 | 4.11 | 4.13 | 4.06 | 4.13 | 3.99 | 0.49% | 840,394 |
| Jul 23, 2025 | 4.10 | 4.12 | 4.05 | 4.11 | 3.97 | 0.24% | 123,837 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 3.96 | 0.99% | 456,145 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 3.92 | -0.98% | 68,342 |
| Jul 18, 2025 | 4.05 | 4.10 | 4.04 | 4.10 | 3.96 | 0.24% | 135,753 |
| Jul 17, 2025 | 4.05 | 4.16 | 4.05 | 4.09 | 3.95 | -0.24% | 167,452 |
| Jul 16, 2025 | 4.03 | 4.14 | 4.03 | 4.10 | 3.96 | -1.20% | 465,023 |