Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt
· Delayed Price · Currency is EGP 15.88
+0.07 (0.44%)
At close: Dec 3, 2025
EGX:TALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.88 | 16.15 | 15.80 | 15.86 | 15.86 | -0.13% | 159,099 |
| Dec 3, 2025 | 15.81 | 16.00 | 15.81 | 15.88 | 15.88 | 0.44% | 87,287 |
| Dec 2, 2025 | 15.99 | 16.05 | 15.80 | 15.81 | 15.81 | -1.13% | 63,828 |
| Dec 1, 2025 | 15.99 | 16.27 | 15.90 | 15.99 | 15.99 | - | 149,593 |
| Nov 30, 2025 | 15.95 | 16.17 | 15.81 | 15.99 | 15.99 | 0.25% | 44,007 |
| Nov 27, 2025 | 15.90 | 16.08 | 15.78 | 15.95 | 15.95 | 0.31% | 91,702 |
| Nov 26, 2025 | 15.91 | 16.05 | 15.68 | 15.90 | 15.90 | -0.06% | 68,628 |
| Nov 25, 2025 | 15.98 | 16.09 | 15.78 | 15.91 | 15.91 | -0.44% | 210,660 |
| Nov 24, 2025 | 15.98 | 16.37 | 15.95 | 15.98 | 15.98 | - | 181,058 |
| Nov 23, 2025 | 16.01 | 16.49 | 15.91 | 15.98 | 15.98 | -0.19% | 90,943 |
| Nov 20, 2025 | 15.93 | 16.20 | 15.70 | 16.01 | 16.01 | 0.50% | 76,548 |
| Nov 19, 2025 | 15.84 | 16.14 | 15.85 | 15.93 | 15.93 | 0.57% | 125,083 |
| Nov 18, 2025 | 16.00 | 16.40 | 15.60 | 15.84 | 15.84 | -1.00% | 335,559 |
| Nov 17, 2025 | 16.25 | 16.29 | 15.25 | 16.00 | 16.00 | -1.54% | 307,397 |
| Nov 16, 2025 | 16.38 | 16.60 | 16.24 | 16.25 | 16.25 | -0.79% | 354,210 |
| Nov 13, 2025 | 16.31 | 16.55 | 16.15 | 16.38 | 16.38 | 0.43% | 16,628,620 |
| Nov 12, 2025 | 16.31 | 16.48 | 16.00 | 16.31 | 16.31 | - | 68,727 |
| Nov 11, 2025 | 16.25 | 16.37 | 16.15 | 16.31 | 16.31 | 0.37% | 46,579 |
| Nov 10, 2025 | 16.30 | 16.49 | 16.20 | 16.25 | 16.25 | -0.31% | 194,841 |
| Nov 9, 2025 | 16.20 | 16.59 | 16.20 | 16.30 | 16.30 | 0.62% | 98,189 |
| Nov 6, 2025 | 16.34 | 16.50 | 16.15 | 16.20 | 16.20 | -0.86% | 257,122 |
| Nov 5, 2025 | 16.47 | 16.70 | 16.30 | 16.34 | 16.34 | -0.79% | 219,176 |
| Nov 4, 2025 | 16.27 | 16.90 | 16.32 | 16.47 | 16.47 | 1.23% | 5,635,569 |
| Nov 3, 2025 | 16.21 | 16.88 | 16.21 | 16.27 | 16.27 | 0.37% | 644,802 |
| Nov 2, 2025 | 16.21 | 16.48 | 16.06 | 16.21 | 16.21 | - | 159,066 |
| Oct 30, 2025 | 16.23 | 16.49 | 16.10 | 16.21 | 16.21 | -0.12% | 278,131 |
| Oct 29, 2025 | 16.40 | 16.60 | 16.20 | 16.23 | 16.23 | -1.04% | 203,584 |
| Oct 28, 2025 | 16.39 | 16.69 | 16.25 | 16.40 | 16.40 | 0.06% | 2,756,750 |
| Oct 27, 2025 | 16.27 | 16.60 | 16.22 | 16.39 | 16.39 | 0.24% | 180,358 |
| Oct 26, 2025 | 16.55 | 16.80 | 16.34 | 16.35 | 16.35 | -1.21% | 108,253 |
| Oct 23, 2025 | 16.52 | 16.89 | 16.35 | 16.55 | 16.55 | 0.18% | 87,159 |
| Oct 22, 2025 | 16.61 | 16.77 | 16.35 | 16.52 | 16.52 | -0.54% | 238,865 |
| Oct 21, 2025 | 16.74 | 16.90 | 16.51 | 16.61 | 16.61 | -0.78% | 192,289 |
| Oct 20, 2025 | 16.79 | 17.10 | 16.61 | 16.74 | 16.74 | -0.30% | 305,837 |
| Oct 19, 2025 | 17.00 | 17.19 | 16.36 | 16.79 | 16.79 | -1.24% | 733,371 |
| Oct 16, 2025 | 17.14 | 17.50 | 16.80 | 17.00 | 17.00 | -0.82% | 773,134 |
| Oct 15, 2025 | 16.21 | 17.90 | 16.31 | 17.14 | 17.14 | 5.74% | 2,085,110 |
| Oct 14, 2025 | 16.34 | 16.85 | 16.00 | 16.21 | 16.21 | -0.80% | 946,075 |
| Oct 13, 2025 | 15.90 | 18.70 | 16.10 | 16.34 | 16.34 | 2.77% | 2,510,755 |
| Oct 12, 2025 | 13.25 | 15.90 | 13.25 | 15.90 | 15.90 | 20.00% | 8,072,083 |
| Oct 8, 2025 | 12.50 | 13.26 | 12.38 | 13.25 | 13.25 | 6.00% | 616,695 |
| Oct 7, 2025 | 12.47 | 12.67 | 12.30 | 12.50 | 12.50 | 0.24% | 290,677 |
| Oct 6, 2025 | 12.50 | 12.70 | 12.41 | 12.47 | 12.47 | -0.24% | 106,700 |
| Oct 5, 2025 | 12.37 | 12.60 | 12.32 | 12.50 | 12.50 | 1.05% | 248,887 |
| Oct 2, 2025 | 12.22 | 12.52 | 12.20 | 12.37 | 12.37 | 1.23% | 297,132 |
| Oct 1, 2025 | 12.58 | 12.90 | 12.20 | 12.22 | 12.22 | -2.86% | 770,095 |
| Sep 30, 2025 | 12.31 | 13.25 | 12.39 | 12.58 | 12.58 | 2.19% | 2,006,641 |
| Sep 29, 2025 | 11.70 | 12.47 | 11.50 | 12.31 | 12.31 | 5.21% | 1,157,726 |
| Sep 28, 2025 | 12.12 | 12.28 | 11.52 | 11.70 | 11.70 | -3.47% | 617,637 |
| Sep 25, 2025 | 11.00 | 12.40 | 11.20 | 12.12 | 12.12 | 10.18% | 18,693,180 |
| Sep 24, 2025 | 10.79 | 11.20 | 10.75 | 11.00 | 11.00 | 1.95% | 240,030 |
| Sep 23, 2025 | 11.01 | 11.14 | 10.75 | 10.79 | 10.79 | -2.00% | 89,114 |
| Sep 22, 2025 | 11.23 | 11.28 | 10.92 | 11.01 | 11.01 | -1.96% | 94,711 |
| Sep 21, 2025 | 11.09 | 11.39 | 11.09 | 11.23 | 11.23 | 1.26% | 314,224 |
| Sep 18, 2025 | 10.91 | 11.55 | 10.81 | 11.09 | 11.09 | 1.65% | 2,030,441 |
| Sep 17, 2025 | 10.50 | 11.30 | 10.50 | 10.91 | 10.91 | 3.90% | 702,411 |
| Sep 16, 2025 | 10.86 | 10.90 | 10.45 | 10.50 | 10.50 | -3.31% | 233,490 |
| Sep 15, 2025 | 10.58 | 10.93 | 10.64 | 10.86 | 10.86 | 2.65% | 83,933 |
| Sep 14, 2025 | 10.58 | 10.86 | 10.56 | 10.58 | 10.58 | - | 19,569 |
| Sep 11, 2025 | 10.61 | 10.80 | 10.55 | 10.58 | 10.58 | -0.28% | 90,117 |
| Sep 10, 2025 | 10.62 | 10.70 | 10.60 | 10.61 | 10.61 | -0.09% | 43,436 |
| Sep 9, 2025 | 10.90 | 11.09 | 10.61 | 10.62 | 10.62 | -2.57% | 169,397 |
| Sep 8, 2025 | 10.60 | 11.37 | 10.59 | 10.90 | 10.90 | 2.83% | 698,284 |
| Sep 7, 2025 | 10.75 | 10.84 | 10.51 | 10.60 | 10.60 | -1.40% | 112,644 |
| Sep 3, 2025 | 10.76 | 10.84 | 10.60 | 10.75 | 10.75 | -0.09% | 45,543 |
| Sep 2, 2025 | 10.41 | 10.83 | 10.40 | 10.76 | 10.76 | 3.36% | 466,212 |
| Sep 1, 2025 | 10.31 | 10.46 | 10.40 | 10.41 | 10.41 | 0.97% | 89,407 |
| Aug 31, 2025 | 10.30 | 10.48 | 10.30 | 10.31 | 10.31 | 0.10% | 169,651 |
| Aug 28, 2025 | 10.20 | 10.40 | 10.22 | 10.30 | 10.30 | 0.98% | 133,066 |
| Aug 27, 2025 | 10.30 | 10.87 | 10.15 | 10.20 | 10.20 | -0.97% | 696,975 |
| Aug 26, 2025 | 10.51 | 10.56 | 10.30 | 10.30 | 10.30 | -2.00% | 1,448,383 |
| Aug 25, 2025 | 10.51 | 10.60 | 10.41 | 10.51 | 10.51 | - | 109,309 |
| Aug 24, 2025 | 10.26 | 10.56 | 10.28 | 10.51 | 10.51 | 2.44% | 6,309,596 |
| Aug 21, 2025 | 10.33 | 10.44 | 10.23 | 10.26 | 10.26 | -0.68% | 505,803 |
| Aug 20, 2025 | 10.45 | 10.56 | 10.25 | 10.33 | 10.33 | -1.15% | 910,396 |
| Aug 19, 2025 | 10.45 | 10.53 | 10.45 | 10.45 | 10.45 | - | 23,526 |
| Aug 18, 2025 | 10.45 | 10.59 | 10.41 | 10.45 | 10.45 | - | 284,487 |
| Aug 17, 2025 | 10.59 | 10.69 | 10.41 | 10.45 | 10.45 | -1.32% | 170,616 |
| Aug 14, 2025 | 10.55 | 10.69 | 10.53 | 10.59 | 10.59 | 0.38% | 161,345 |
| Aug 13, 2025 | 10.68 | 10.85 | 10.53 | 10.55 | 10.55 | -1.22% | 401,211 |
| Aug 12, 2025 | 10.87 | 11.09 | 10.65 | 10.68 | 10.68 | -1.75% | 743,177 |
| Aug 11, 2025 | 11.17 | 11.45 | 10.80 | 10.87 | 10.87 | -2.69% | 106,041 |
| Aug 10, 2025 | 10.81 | 11.40 | 10.66 | 11.17 | 11.17 | 3.33% | 711,442 |
| Aug 7, 2025 | 10.60 | 10.87 | 10.65 | 10.81 | 10.81 | 1.98% | 57,922 |
| Aug 6, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 87,879 |
| Aug 5, 2025 | 10.60 | 10.69 | 10.52 | 10.60 | 10.60 | - | 226,737 |
| Aug 4, 2025 | 10.50 | 10.73 | 10.50 | 10.60 | 10.60 | 0.95% | 150,650 |
| Aug 3, 2025 | 10.58 | 10.88 | 10.12 | 10.50 | 10.50 | -0.76% | 313,191 |
| Jul 31, 2025 | 10.56 | 10.62 | 10.55 | 10.58 | 10.58 | 0.19% | 144,969 |
| Jul 30, 2025 | 10.73 | 10.90 | 10.50 | 10.56 | 10.56 | -1.58% | 370,987 |
| Jul 29, 2025 | 10.59 | 11.50 | 10.59 | 10.73 | 10.73 | 1.32% | 1,141,106 |
| Jul 28, 2025 | 10.69 | 10.68 | 10.57 | 10.59 | 10.59 | -0.94% | 201,783 |
| Jul 27, 2025 | 10.57 | 10.75 | 10.60 | 10.69 | 10.69 | 1.14% | 55,897 |
| Jul 23, 2025 | 10.62 | 10.80 | 10.56 | 10.57 | 10.57 | -0.47% | 298,377 |
| Jul 22, 2025 | 10.79 | 11.29 | 10.50 | 10.62 | 10.62 | -1.58% | 432,127 |
| Jul 21, 2025 | 10.70 | 11.20 | 10.75 | 10.79 | 10.79 | 0.84% | 135,622 |
| Jul 20, 2025 | 10.70 | 10.86 | 10.70 | 10.70 | 10.70 | - | 17,327 |
| Jul 17, 2025 | 10.58 | 10.75 | 10.50 | 10.70 | 10.70 | 1.13% | 144,701 |
| Jul 16, 2025 | 10.52 | 10.68 | 10.46 | 10.58 | 10.58 | 0.57% | 140,687 |
| Jul 15, 2025 | 10.68 | 10.69 | 10.45 | 10.52 | 10.52 | -1.50% | 223,968 |