Taaleem Management Services Company S.A.E. (EGX:TALM)
Egypt
· Delayed Price · Currency is EGP 14.91
-0.13 (-0.86%)
At close: Apr 28, 2026
EGX:TALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.04 | 15.17 | 14.85 | 14.91 | 14.91 | -0.86% | 132,875 |
| Apr 27, 2026 | 15.06 | 15.18 | 15.00 | 15.04 | 15.04 | -0.13% | 134,562 |
| Apr 26, 2026 | 14.92 | 15.23 | 14.96 | 15.06 | 15.06 | 0.94% | 371,800 |
| Apr 23, 2026 | 14.84 | 15.13 | 14.70 | 14.92 | 14.92 | 0.54% | 200,414 |
| Apr 22, 2026 | 14.80 | 14.95 | 14.75 | 14.84 | 14.84 | 0.27% | 3,102,796 |
| Apr 21, 2026 | 15.02 | 15.07 | 14.80 | 14.80 | 14.80 | -1.46% | 657,565 |
| Apr 20, 2026 | 15.01 | 15.18 | 14.96 | 15.02 | 15.02 | 0.07% | 104,892 |
| Apr 19, 2026 | 15.00 | 15.27 | 15.00 | 15.01 | 15.01 | 0.07% | 254,770 |
| Apr 16, 2026 | 15.04 | 15.25 | 14.88 | 15.00 | 15.00 | -0.27% | 727,074 |
| Apr 15, 2026 | 14.88 | 15.18 | 14.88 | 15.04 | 15.04 | 1.08% | 107,317 |
| Apr 14, 2026 | 15.00 | 15.19 | 14.80 | 14.88 | 14.88 | -0.80% | 246,113 |
| Apr 9, 2026 | 15.02 | 15.30 | 14.95 | 15.00 | 15.00 | -0.13% | 174,534 |
| Apr 8, 2026 | 14.94 | 15.30 | 14.85 | 15.02 | 15.02 | 0.54% | 349,487 |
| Apr 7, 2026 | 14.98 | 15.44 | 14.90 | 14.94 | 14.94 | -0.27% | 816,152 |
| Apr 6, 2026 | 14.99 | 15.24 | 14.94 | 14.98 | 14.98 | -0.07% | 183,711 |
| Apr 5, 2026 | 14.98 | 15.40 | 14.96 | 14.99 | 14.99 | 0.07% | 112,165 |
| Apr 2, 2026 | 14.56 | 15.47 | 14.60 | 14.98 | 14.98 | 2.88% | 597,048 |
| Apr 1, 2026 | 14.38 | 14.80 | 14.41 | 14.56 | 14.56 | 1.25% | 46,014 |
| Mar 31, 2026 | 14.44 | 14.86 | 14.32 | 14.38 | 14.38 | -0.42% | 81,472 |
| Mar 30, 2026 | 14.61 | 14.74 | 14.32 | 14.44 | 14.44 | -1.16% | 108,042 |
| Mar 29, 2026 | 14.68 | 14.95 | 14.60 | 14.61 | 14.61 | -0.48% | 106,063 |
| Mar 26, 2026 | 14.85 | 15.00 | 14.63 | 14.68 | 14.68 | -1.14% | 100,291 |
| Mar 25, 2026 | 15.20 | 15.40 | 14.81 | 14.85 | 14.85 | -2.30% | 617,272 |
| Mar 24, 2026 | 15.62 | 15.67 | 15.10 | 15.20 | 15.20 | -2.69% | 418,137 |
| Mar 18, 2026 | 14.95 | 15.75 | 14.91 | 15.62 | 15.62 | 4.48% | 56,042 |
| Mar 17, 2026 | 14.91 | 15.25 | 14.86 | 14.95 | 14.95 | 0.27% | 33,848 |
| Mar 16, 2026 | 14.86 | 15.34 | 14.80 | 14.91 | 14.91 | 0.34% | 42,744 |
| Mar 15, 2026 | 15.17 | 15.38 | 14.85 | 14.86 | 14.86 | -2.04% | 187,715 |
| Mar 12, 2026 | 15.11 | 15.36 | 15.05 | 15.17 | 15.17 | 0.40% | 101,572 |
| Mar 11, 2026 | 15.00 | 15.25 | 14.82 | 15.11 | 15.11 | 0.73% | 119,030 |
| Mar 10, 2026 | 14.78 | 15.09 | 14.81 | 15.00 | 15.00 | 1.49% | 35,908 |
| Mar 9, 2026 | 14.95 | 15.20 | 14.75 | 14.78 | 14.78 | -1.14% | 116,067 |
| Mar 8, 2026 | 15.10 | 15.25 | 14.60 | 14.95 | 14.95 | -0.99% | 50,126 |
| Mar 5, 2026 | 15.00 | 15.35 | 15.00 | 15.10 | 15.10 | 0.67% | 123,286 |
| Mar 4, 2026 | 14.98 | 15.23 | 14.93 | 15.00 | 15.00 | 0.13% | 302,626 |
| Mar 3, 2026 | 14.91 | 15.35 | 14.90 | 14.98 | 14.98 | 0.47% | 41,917 |
| Mar 2, 2026 | 14.87 | 15.18 | 14.50 | 14.91 | 14.91 | 0.27% | 323,305 |
| Mar 1, 2026 | 15.44 | 15.10 | 13.61 | 14.87 | 14.87 | -3.69% | 163,674 |
| Feb 26, 2026 | 15.49 | 15.68 | 15.36 | 15.44 | 15.44 | -0.32% | 30,860 |
| Feb 25, 2026 | 15.61 | 15.80 | 15.26 | 15.49 | 15.49 | -0.77% | 593,195 |
| Feb 24, 2026 | 15.79 | 15.94 | 15.51 | 15.61 | 15.61 | -1.14% | 482,726 |
| Feb 23, 2026 | 15.31 | 15.91 | 15.20 | 15.79 | 15.79 | 3.14% | 153,053 |
| Feb 22, 2026 | 15.60 | 15.88 | 15.10 | 15.31 | 15.31 | -1.86% | 84,638 |
| Feb 19, 2026 | 15.61 | 15.89 | 15.41 | 15.60 | 15.60 | -0.06% | 184,101 |
| Feb 18, 2026 | 15.39 | 15.70 | 15.32 | 15.61 | 15.61 | 1.43% | 129,787 |
| Feb 17, 2026 | 15.32 | 15.59 | 15.25 | 15.39 | 15.39 | 0.46% | 153,539 |
| Feb 16, 2026 | 15.57 | 15.70 | 15.26 | 15.32 | 15.32 | -1.61% | 425,367 |
| Feb 15, 2026 | 15.84 | 18.00 | 15.50 | 15.57 | 15.57 | -1.70% | 2,095,881 |
| Feb 12, 2026 | 15.58 | 15.90 | 15.61 | 15.84 | 15.84 | 1.67% | 418,441 |
| Feb 11, 2026 | 15.31 | 16.10 | 15.25 | 15.58 | 15.58 | 1.76% | 705,675 |
| Feb 10, 2026 | 15.32 | 15.54 | 15.29 | 15.31 | 15.31 | -0.07% | 52,421 |
| Feb 9, 2026 | 15.41 | 15.47 | 15.29 | 15.32 | 15.32 | -0.58% | 43,567 |
| Feb 8, 2026 | 15.27 | 15.50 | 15.25 | 15.41 | 15.41 | 0.92% | 74,175 |
| Feb 5, 2026 | 15.35 | 15.40 | 15.18 | 15.27 | 15.27 | -0.52% | 53,212 |
| Feb 4, 2026 | 15.90 | 15.90 | 15.25 | 15.35 | 15.35 | -3.46% | 365,900 |
| Feb 3, 2026 | 15.38 | 15.95 | 15.10 | 15.90 | 15.90 | 3.38% | 1,246,207 |
| Feb 2, 2026 | 15.16 | 15.85 | 15.14 | 15.38 | 15.38 | 1.45% | 55,000 |
| Feb 1, 2026 | 15.37 | 15.64 | 15.00 | 15.16 | 15.16 | -1.37% | 39,691 |
| Jan 28, 2026 | 15.28 | 16.00 | 14.92 | 15.37 | 15.37 | 0.59% | 713,972 |
| Jan 27, 2026 | 15.03 | 16.50 | 15.03 | 15.28 | 15.28 | 1.66% | 687,622 |
| Jan 26, 2026 | 15.24 | 15.33 | 15.00 | 15.03 | 15.03 | -1.38% | 40,743 |
| Jan 25, 2026 | 15.00 | 15.40 | 14.94 | 15.24 | 15.24 | 1.60% | 35,847 |
| Jan 22, 2026 | 15.13 | 15.25 | 14.96 | 15.00 | 15.00 | -0.86% | 27,044 |
| Jan 21, 2026 | 15.17 | 15.50 | 15.01 | 15.13 | 15.13 | -0.26% | 27,951 |
| Jan 20, 2026 | 15.03 | 15.30 | 14.90 | 15.17 | 15.17 | 0.93% | 61,481 |
| Jan 19, 2026 | 15.01 | 15.50 | 15.00 | 15.03 | 15.03 | 0.13% | 193,801 |
| Jan 18, 2026 | 15.21 | 15.45 | 15.00 | 15.01 | 15.01 | -1.31% | 32,911 |
| Jan 15, 2026 | 15.06 | 15.40 | 14.80 | 15.21 | 15.21 | 1.00% | 107,290 |
| Jan 14, 2026 | 15.40 | 15.40 | 14.81 | 15.06 | 15.06 | -2.21% | 201,813 |
| Jan 13, 2026 | 15.49 | 15.60 | 15.40 | 15.40 | 15.40 | -0.58% | 112,776 |
| Jan 12, 2026 | 15.39 | 15.70 | 15.45 | 15.49 | 15.49 | 0.65% | 95,214 |
| Jan 11, 2026 | 15.49 | 15.75 | 15.30 | 15.39 | 15.39 | -0.65% | 59,886 |
| Jan 8, 2026 | 15.51 | 15.83 | 15.45 | 15.49 | 15.49 | -0.13% | 151,880 |
| Jan 6, 2026 | 15.78 | 15.82 | 15.48 | 15.51 | 15.51 | -1.71% | 290,245 |
| Jan 5, 2026 | 15.48 | 15.90 | 15.53 | 15.78 | 15.78 | 1.94% | 27,988 |
| Jan 4, 2026 | 15.48 | 15.85 | 15.50 | 15.48 | 15.48 | - | 17,558 |
| Dec 31, 2025 | 15.57 | 15.60 | 15.42 | 15.48 | 15.48 | -0.58% | 113,068 |
| Dec 30, 2025 | 15.60 | 15.70 | 14.80 | 15.57 | 15.57 | -0.19% | 150,880 |
| Dec 29, 2025 | 15.58 | 15.80 | 15.49 | 15.60 | 15.60 | 0.13% | 189,781 |
| Dec 28, 2025 | 15.47 | 15.99 | 15.51 | 15.58 | 15.58 | 0.71% | 298,544 |
| Dec 25, 2025 | 15.55 | 15.60 | 15.41 | 15.47 | 15.47 | -0.51% | 139,650 |
| Dec 24, 2025 | 15.60 | 15.70 | 15.50 | 15.55 | 15.55 | -0.32% | 180,618 |
| Dec 23, 2025 | 15.69 | 15.83 | 15.51 | 15.60 | 15.60 | -0.57% | 164,861 |
| Dec 22, 2025 | 15.68 | 15.83 | 15.60 | 15.69 | 15.69 | 0.06% | 193,629 |
| Dec 21, 2025 | 15.70 | 15.70 | 15.65 | 15.68 | 15.68 | -0.13% | 111,881 |
| Dec 18, 2025 | 15.65 | 15.79 | 15.65 | 15.70 | 15.70 | 0.32% | 50,034 |
| Dec 17, 2025 | 15.65 | 15.79 | 15.61 | 15.65 | 15.65 | - | 99,410 |
| Dec 16, 2025 | 15.78 | 15.94 | 15.63 | 15.65 | 15.65 | -0.82% | 288,219 |
| Dec 15, 2025 | 15.85 | 15.95 | 15.74 | 15.78 | 15.78 | -0.44% | 230,971 |
| Dec 14, 2025 | 15.80 | 15.95 | 15.75 | 15.85 | 15.85 | 0.32% | 199,153 |
| Dec 11, 2025 | 16.00 | 15.99 | 15.77 | 15.80 | 15.80 | -1.25% | 52,234 |
| Dec 10, 2025 | 15.78 | 16.00 | 15.79 | 16.00 | 16.00 | 1.39% | 171,091 |
| Dec 9, 2025 | 15.74 | 16.30 | 15.75 | 15.78 | 15.78 | 0.25% | 54,359 |
| Dec 8, 2025 | 15.85 | 16.80 | 15.65 | 15.74 | 15.74 | -0.69% | 290,003 |
| Dec 7, 2025 | 15.86 | 15.99 | 15.75 | 15.85 | 15.85 | -0.06% | 146,379 |
| 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 |