Skip to main content
Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt flag Egypt · Delayed Price · Currency is EGP
15.10
+0.10 (0.67%)
At close: Mar 5, 2026

EGX:TALM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.0015.3515.0015.1015.100.67%123,286
Mar 4, 202614.9815.2314.9315.0015.000.13%302,626
Mar 3, 202614.9115.3514.9014.9814.980.47%41,917
Mar 2, 202614.8715.1814.5014.9114.910.27%323,305
Mar 1, 202615.4415.1013.6114.8714.87-3.69%163,674
Feb 26, 202615.4915.6815.3615.4415.44-0.32%30,860
Feb 25, 202615.6115.8015.2615.4915.49-0.77%593,195
Feb 24, 202615.7915.9415.5115.6115.61-1.14%482,726
Feb 23, 202615.3115.9115.2015.7915.793.14%153,053
Feb 22, 202615.6015.8815.1015.3115.31-1.86%84,638
Feb 19, 202615.6115.8915.4115.6015.60-0.06%184,101
Feb 18, 202615.3915.7015.3215.6115.611.43%129,787
Feb 17, 202615.3215.5915.2515.3915.390.46%153,539
Feb 16, 202615.5715.7015.2615.3215.32-1.61%425,367
Feb 15, 202615.8418.0015.5015.5715.57-1.70%2,095,881
Feb 12, 202615.5815.9015.6115.8415.841.67%418,441
Feb 11, 202615.3116.1015.2515.5815.581.76%705,675
Feb 10, 202615.3215.5415.2915.3115.31-0.07%52,421
Feb 9, 202615.4115.4715.2915.3215.32-0.58%43,567
Feb 8, 202615.2715.5015.2515.4115.410.92%74,175
Feb 5, 202615.3515.4015.1815.2715.27-0.52%53,212
Feb 4, 202615.9015.9015.2515.3515.35-3.46%365,900
Feb 3, 202615.3815.9515.1015.9015.903.38%1,246,207
Feb 2, 202615.1615.8515.1415.3815.381.45%55,000
Feb 1, 202615.3715.6415.0015.1615.16-1.37%39,691
Jan 28, 202615.2816.0014.9215.3715.370.59%713,972
Jan 27, 202615.0316.5015.0315.2815.281.66%687,622
Jan 26, 202615.2415.3315.0015.0315.03-1.38%40,743
Jan 25, 202615.0015.4014.9415.2415.241.60%35,847
Jan 22, 202615.1315.2514.9615.0015.00-0.86%27,044
Jan 21, 202615.1715.5015.0115.1315.13-0.26%27,951
Jan 20, 202615.0315.3014.9015.1715.170.93%61,481
Jan 19, 202615.0115.5015.0015.0315.030.13%193,801
Jan 18, 202615.2115.4515.0015.0115.01-1.31%32,911
Jan 15, 202615.0615.4014.8015.2115.211.00%107,290
Jan 14, 202615.4015.4014.8115.0615.06-2.21%201,813
Jan 13, 202615.4915.6015.4015.4015.40-0.58%112,776
Jan 12, 202615.3915.7015.4515.4915.490.65%95,214
Jan 11, 202615.4915.7515.3015.3915.39-0.65%59,886
Jan 8, 202615.5115.8315.4515.4915.49-0.13%151,880
Jan 6, 202615.7815.8215.4815.5115.51-1.71%290,245
Jan 5, 202615.4815.9015.5315.7815.781.94%27,988
Jan 4, 202615.4815.8515.5015.4815.48-17,558
Dec 31, 202515.5715.6015.4215.4815.48-0.58%113,068
Dec 30, 202515.6015.7014.8015.5715.57-0.19%150,880
Dec 29, 202515.5815.8015.4915.6015.600.13%189,781
Dec 28, 202515.4715.9915.5115.5815.580.71%298,544
Dec 25, 202515.5515.6015.4115.4715.47-0.51%139,650
Dec 24, 202515.6015.7015.5015.5515.55-0.32%180,618
Dec 23, 202515.6915.8315.5115.6015.60-0.57%164,861
Dec 22, 202515.6815.8315.6015.6915.690.06%193,629
Dec 21, 202515.7015.7015.6515.6815.68-0.13%111,881
Dec 18, 202515.6515.7915.6515.7015.700.32%50,034
Dec 17, 202515.6515.7915.6115.6515.65-99,410
Dec 16, 202515.7815.9415.6315.6515.65-0.82%288,219
Dec 15, 202515.8515.9515.7415.7815.78-0.44%230,971
Dec 14, 202515.8015.9515.7515.8515.850.32%199,153
Dec 11, 202516.0015.9915.7715.8015.80-1.25%52,234
Dec 10, 202515.7816.0015.7916.0016.001.39%171,091
Dec 9, 202515.7416.3015.7515.7815.780.25%54,359
Dec 8, 202515.8516.8015.6515.7415.74-0.69%290,003
Dec 7, 202515.8615.9915.7515.8515.85-0.06%146,379
Dec 4, 202515.8816.1515.8015.8615.86-0.13%159,099
Dec 3, 202515.8116.0015.8115.8815.880.44%87,287
Dec 2, 202515.9916.0515.8015.8115.81-1.13%63,828
Dec 1, 202515.9916.2715.9015.9915.99-149,593
Nov 30, 202515.9516.1715.8115.9915.990.25%44,007
Nov 27, 202515.9016.0815.7815.9515.950.31%91,702
Nov 26, 202515.9116.0515.6815.9015.90-0.06%68,628
Nov 25, 202515.9816.0915.7815.9115.91-0.44%210,660
Nov 24, 202515.9816.3715.9515.9815.98-181,058
Nov 23, 202516.0116.4915.9115.9815.98-0.19%90,943
Nov 20, 202515.9316.2015.7016.0116.010.50%76,548
Nov 19, 202515.8416.1415.8515.9315.930.57%125,083
Nov 18, 202516.0016.4015.6015.8415.84-1.00%335,559
Nov 17, 202516.2516.2915.2516.0016.00-1.54%307,397
Nov 16, 202516.3816.6016.2416.2516.25-0.79%354,210
Nov 13, 202516.3116.5516.1516.3816.380.43%16,628,620
Nov 12, 202516.3116.4816.0016.3116.31-68,727
Nov 11, 202516.2516.3716.1516.3116.310.37%46,579
Nov 10, 202516.3016.4916.2016.2516.25-0.31%194,841
Nov 9, 202516.2016.5916.2016.3016.300.62%98,189
Nov 6, 202516.3416.5016.1516.2016.20-0.86%257,122
Nov 5, 202516.4716.7016.3016.3416.34-0.79%219,176
Nov 4, 202516.2716.9016.3216.4716.471.23%5,635,569
Nov 3, 202516.2116.8816.2116.2716.270.37%644,802
Nov 2, 202516.2116.4816.0616.2116.21-159,066
Oct 30, 202516.2316.4916.1016.2116.21-0.12%278,131
Oct 29, 202516.4016.6016.2016.2316.23-1.04%203,584
Oct 28, 202516.3916.6916.2516.4016.400.06%2,756,750
Oct 27, 202516.2716.6016.2216.3916.390.24%180,358
Oct 26, 202516.5516.8016.3416.3516.35-1.21%108,253
Oct 23, 202516.5216.8916.3516.5516.550.18%87,159
Oct 22, 202516.6116.7716.3516.5216.52-0.54%238,865
Oct 21, 202516.7416.9016.5116.6116.61-0.78%192,289
Oct 20, 202516.7917.1016.6116.7416.74-0.30%305,837
Oct 19, 202517.0017.1916.3616.7916.79-1.24%733,371
Oct 16, 202517.1417.5016.8017.0017.00-0.82%773,134
Oct 15, 202516.2117.9016.3117.1417.145.74%2,085,110
Oct 14, 202516.3416.8516.0016.2116.21-0.80%946,075