Taaleem Holdings PJSC (DFM:TAALEEM)
United Arab Emirates
· Delayed Price · Currency is AED 3.260
-0.110 (-3.26%)
At close: Apr 28, 2026
Taaleem Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.30% | 935,930 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | 0.30% | 112,605 |
| Apr 23, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 833,614 |
| Apr 22, 2026 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -2.04% | 58,804 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 1,580,861 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -0.87% | 3,879,468 |
| Apr 17, 2026 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 3.00% | 303,228 |
| Apr 16, 2026 | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | 1.22% | 912,140 |
| Apr 15, 2026 | 3.30 | 3.40 | 3.27 | 3.29 | 3.29 | -0.30% | 546,102 |
| Apr 14, 2026 | 3.16 | 3.31 | 3.16 | 3.30 | 3.30 | 3.77% | 398,503 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.15 | 3.18 | 3.18 | -3.64% | 395,922 |
| Apr 10, 2026 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 1.54% | 902,147 |
| Apr 9, 2026 | 3.14 | 3.35 | 3.10 | 3.25 | 3.25 | 4.17% | 2,026,472 |
| Apr 8, 2026 | 3.10 | 3.25 | 3.00 | 3.12 | 3.12 | 4.00% | 5,310,544 |
| Apr 7, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 657,152 |
| Apr 6, 2026 | 3.03 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 3,865,597 |
| Apr 3, 2026 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 441,331 |
| Apr 2, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 441,013 |
| Apr 1, 2026 | 3.07 | 3.20 | 3.07 | 3.11 | 3.11 | 0.65% | 809,842 |
| Mar 31, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 427,799 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.07 | 3.10 | 3.10 | -1.59% | 374,159 |
| Mar 27, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | -1.25% | 197,992 |
| Mar 26, 2026 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -2.15% | 1,911,401 |
| Mar 25, 2026 | 3.30 | 3.32 | 3.16 | 3.26 | 3.26 | 3.16% | 2,276,813 |
| Mar 24, 2026 | 3.19 | 3.34 | 3.15 | 3.16 | 3.16 | -0.94% | 438,827 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -4.78% | 119,995 |
| Mar 18, 2026 | 3.54 | 3.56 | 3.35 | 3.35 | 3.35 | -4.83% | 905,903 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.42 | 3.52 | 3.52 | -2.22% | 389,817 |
| Mar 16, 2026 | 3.51 | 3.60 | 3.36 | 3.60 | 3.60 | 1.98% | 786,103 |
| Mar 13, 2026 | 3.58 | 3.66 | 3.42 | 3.53 | 3.53 | -1.67% | 1,106,398 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -4.77% | 235,867 |
| Mar 11, 2026 | 3.97 | 3.97 | 3.76 | 3.77 | 3.77 | -4.56% | 263,710 |
| Mar 10, 2026 | 3.58 | 3.95 | 3.58 | 3.95 | 3.95 | 9.72% | 1,016,163 |
| Mar 9, 2026 | 3.64 | 3.68 | 3.55 | 3.60 | 3.60 | -1.64% | 759,192 |
| Mar 6, 2026 | 3.74 | 3.79 | 3.66 | 3.66 | 3.66 | -2.14% | 103,505 |
| Mar 5, 2026 | 3.60 | 4.00 | 3.60 | 3.74 | 3.74 | -1.06% | 432,465 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.79% | 498,916 |
| Feb 27, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 2.06% | 193,593 |
| Feb 26, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.51% | 306,212 |
| Feb 25, 2026 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -2.25% | 188,259 |
| Feb 24, 2026 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 142,176 |
| Feb 23, 2026 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 1.01% | 91,067 |
| Feb 20, 2026 | 4.05 | 4.09 | 3.93 | 3.95 | 3.95 | -2.23% | 356,713 |
| Feb 19, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 259,214 |
| Feb 18, 2026 | 4.15 | 4.20 | 4.08 | 4.10 | 4.10 | -1.20% | 930,169 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.43% | 472,899 |
| Feb 16, 2026 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 1.20% | 1,721,900 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 124,711 |
| Feb 12, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 158,969 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 40,016 |
| Feb 10, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 154,854 |
| Feb 9, 2026 | 4.17 | 4.23 | 4.15 | 4.15 | 4.15 | -0.48% | 377,583 |
| Feb 6, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -0.24% | 985,235 |
| Feb 5, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.48% | 1,341,262 |
| Feb 4, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 373,896 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 0.48% | 52,242 |
| Feb 2, 2026 | 4.19 | 4.22 | 4.19 | 4.20 | 4.20 | 0.24% | 86,145 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | 0.24% | 245,167 |
| Jan 29, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 337,721 |
| Jan 28, 2026 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -0.97% | 96,987 |
| Jan 27, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.24% | 1,727,822 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.07 | 4.15 | 4.15 | -0.48% | 705,082 |
| Jan 23, 2026 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 124,804 |
| Jan 22, 2026 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | 1.20% | 753,501 |
| Jan 21, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 451,833 |
| Jan 20, 2026 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 155,249 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -0.72% | 120,801 |
| Jan 16, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 603,854 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.14 | 4.17 | 4.17 | -0.71% | 169,846 |
| Jan 14, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.72% | 1,134,570 |
| Jan 13, 2026 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 179,505 |
| Jan 12, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | 239,546 |
| Jan 9, 2026 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 416,471 |
| Jan 8, 2026 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | -0.24% | 1,741,632 |
| Jan 7, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | - | 1,096,010 |
| Jan 6, 2026 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | - | 170,165 |
| Jan 5, 2026 | 4.17 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 484,531 |
| Jan 2, 2026 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 120,668 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | 0.48% | 581,867 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -3.49% | 135,998 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | -0.46% | 643,153 |
| Dec 26, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.69% | 20,662 |
| Dec 25, 2025 | 4.32 | 4.35 | 4.29 | 4.35 | 4.35 | 0.23% | 54,357 |
| Dec 24, 2025 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 1,186,865 |
| Dec 23, 2025 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 2.37% | 1,605,829 |
| Dec 22, 2025 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | -0.71% | 62,552 |
| Dec 19, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 2.66% | 95,143 |
| Dec 18, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 738,883 |
| Dec 17, 2025 | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | -1.20% | 252,585 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 488,890 |
| Dec 15, 2025 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 1.94% | 290,504 |
| Dec 12, 2025 | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | -1.20% | 998,625 |
| Dec 11, 2025 | 4.21 | 4.21 | 4.16 | 4.17 | 4.17 | -1.42% | 81,655 |
| Dec 10, 2025 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | - | 87,334 |
| Dec 9, 2025 | 4.24 | 4.29 | 4.23 | 4.23 | 4.23 | -0.24% | 900,605 |
| Dec 8, 2025 | 4.24 | 4.33 | 4.19 | 4.24 | 4.24 | -0.24% | 409,979 |
| 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 |