TAQA Arabia S.A.E. (EGX:TAQA)
Egypt
· Delayed Price · Currency is EGP 13.09
-0.25 (-1.87%)
At close: Dec 4, 2025
TAQA Arabia S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.34 | 13.43 | 13.00 | 13.09 | 13.09 | -1.87% | 3,614,882 |
| Dec 3, 2025 | 13.25 | 13.55 | 13.25 | 13.34 | 13.34 | 0.68% | 2,672,218 |
| Dec 2, 2025 | 13.45 | 13.75 | 13.25 | 13.25 | 13.25 | -1.49% | 6,255,316 |
| Dec 1, 2025 | 13.02 | 13.76 | 13.06 | 13.45 | 13.45 | 3.30% | 14,774,150 |
| Nov 30, 2025 | 12.85 | 13.10 | 12.85 | 13.02 | 13.02 | 1.32% | 2,320,738 |
| Nov 27, 2025 | 12.88 | 12.98 | 12.81 | 12.85 | 12.85 | -0.23% | 799,201 |
| Nov 26, 2025 | 13.00 | 13.10 | 12.86 | 12.88 | 12.88 | -0.92% | 1,870,372 |
| Nov 25, 2025 | 13.06 | 13.47 | 12.88 | 13.00 | 13.00 | -0.46% | 7,463,636 |
| Nov 24, 2025 | 12.80 | 13.20 | 12.79 | 13.06 | 13.06 | 2.03% | 2,482,321 |
| Nov 23, 2025 | 12.87 | 12.98 | 12.78 | 12.80 | 12.80 | -0.54% | 652,831 |
| Nov 20, 2025 | 13.00 | 13.04 | 12.76 | 12.87 | 12.87 | -1.00% | 1,141,467 |
| Nov 19, 2025 | 13.02 | 13.15 | 12.95 | 13.00 | 13.00 | -0.15% | 1,006,180 |
| Nov 18, 2025 | 13.32 | 13.44 | 13.02 | 13.02 | 13.02 | -2.25% | 1,840,629 |
| Nov 17, 2025 | 13.10 | 13.42 | 13.13 | 13.32 | 13.32 | 1.68% | 4,641,694 |
| Nov 16, 2025 | 13.03 | 13.17 | 13.00 | 13.10 | 13.10 | 0.54% | 793,366 |
| Nov 13, 2025 | 13.10 | 13.22 | 13.00 | 13.03 | 13.03 | -0.53% | 1,106,130 |
| Nov 12, 2025 | 13.03 | 13.28 | 13.04 | 13.10 | 13.10 | 0.54% | 1,570,499 |
| Nov 11, 2025 | 13.11 | 13.23 | 12.99 | 13.03 | 13.03 | -0.61% | 1,048,321 |
| Nov 10, 2025 | 13.20 | 13.40 | 13.07 | 13.11 | 13.11 | -0.68% | 2,001,890 |
| Nov 9, 2025 | 12.87 | 13.30 | 12.82 | 13.20 | 13.20 | 2.56% | 2,861,494 |
| Nov 6, 2025 | 12.90 | 12.96 | 12.84 | 12.87 | 12.87 | -0.23% | 543,010 |
| Nov 5, 2025 | 12.97 | 13.09 | 12.80 | 12.90 | 12.90 | -0.54% | 1,267,212 |
| Nov 4, 2025 | 12.90 | 13.08 | 12.90 | 12.97 | 12.97 | 0.54% | 767,641 |
| Nov 3, 2025 | 12.99 | 13.09 | 12.88 | 12.90 | 12.90 | -0.69% | 944,795 |
| Nov 2, 2025 | 12.92 | 13.02 | 12.75 | 12.99 | 12.99 | 0.54% | 1,420,986 |
| Oct 30, 2025 | 13.16 | 13.23 | 12.89 | 12.92 | 12.92 | -1.82% | 1,757,971 |
| Oct 29, 2025 | 13.30 | 13.35 | 13.05 | 13.16 | 13.16 | -1.05% | 1,011,328 |
| Oct 28, 2025 | 13.38 | 13.69 | 13.24 | 13.30 | 13.30 | -0.60% | 3,823,777 |
| Oct 27, 2025 | 13.24 | 13.69 | 13.15 | 13.38 | 13.38 | 1.06% | 5,252,312 |
| Oct 26, 2025 | 13.05 | 13.37 | 13.02 | 13.24 | 13.24 | 1.46% | 2,086,880 |
| Oct 23, 2025 | 13.15 | 13.33 | 13.05 | 13.05 | 13.05 | -0.76% | 1,889,355 |
| Oct 22, 2025 | 13.35 | 13.47 | 13.10 | 13.15 | 13.15 | -1.50% | 2,382,086 |
| Oct 21, 2025 | 12.84 | 13.58 | 12.80 | 13.35 | 13.35 | 3.97% | 10,827,420 |
| Oct 20, 2025 | 12.95 | 13.08 | 12.80 | 12.84 | 12.84 | -0.85% | 2,031,688 |
| Oct 19, 2025 | 12.90 | 13.14 | 12.91 | 12.95 | 12.95 | 0.39% | 1,821,554 |
| Oct 16, 2025 | 13.04 | 13.13 | 12.88 | 12.90 | 12.90 | -1.07% | 2,994,260 |
| Oct 15, 2025 | 12.76 | 13.17 | 12.71 | 13.04 | 13.04 | 2.19% | 8,755,935 |
| Oct 14, 2025 | 12.58 | 12.88 | 12.54 | 12.76 | 12.76 | 1.43% | 2,889,157 |
| Oct 13, 2025 | 12.62 | 12.71 | 12.52 | 12.58 | 12.58 | -0.32% | 698,538 |
| Oct 12, 2025 | 12.69 | 12.69 | 12.45 | 12.62 | 12.62 | -0.55% | 1,026,852 |
| Oct 8, 2025 | 12.51 | 12.81 | 12.46 | 12.69 | 12.69 | 1.44% | 2,202,635 |
| Oct 7, 2025 | 12.27 | 12.64 | 12.25 | 12.51 | 12.51 | 1.96% | 1,932,563 |
| Oct 6, 2025 | 12.23 | 12.36 | 12.23 | 12.27 | 12.27 | 0.33% | 437,991 |
| Oct 5, 2025 | 12.26 | 12.36 | 12.22 | 12.23 | 12.23 | -0.24% | 402,557 |
| Oct 2, 2025 | 12.16 | 12.30 | 12.13 | 12.26 | 12.26 | 0.82% | 449,612 |
| Oct 1, 2025 | 12.22 | 12.35 | 12.15 | 12.16 | 12.16 | -0.49% | 689,690 |
| Sep 30, 2025 | 12.16 | 12.38 | 12.13 | 12.22 | 12.22 | 0.49% | 1,097,886 |
| Sep 29, 2025 | 12.04 | 12.22 | 12.04 | 12.16 | 12.16 | 1.00% | 475,024 |
| Sep 28, 2025 | 12.04 | 12.14 | 12.01 | 12.04 | 12.04 | - | 254,512 |
| Sep 25, 2025 | 11.86 | 12.14 | 11.90 | 12.04 | 12.04 | 1.52% | 732,857 |
| Sep 24, 2025 | 11.90 | 11.97 | 11.84 | 11.86 | 11.86 | -0.34% | 352,371 |
| Sep 23, 2025 | 11.92 | 11.99 | 11.89 | 11.90 | 11.90 | -0.17% | 258,262 |
| Sep 22, 2025 | 11.92 | 11.99 | 11.89 | 11.92 | 11.92 | - | 347,984 |
| Sep 21, 2025 | 12.07 | 12.10 | 11.90 | 11.92 | 11.92 | -1.24% | 563,593 |
| Sep 18, 2025 | 12.10 | 12.21 | 12.02 | 12.07 | 12.07 | -0.25% | 200,947 |
| Sep 17, 2025 | 11.99 | 12.17 | 11.90 | 12.10 | 12.10 | 0.92% | 252,588 |
| Sep 16, 2025 | 12.22 | 12.30 | 11.88 | 11.99 | 11.99 | -1.88% | 1,244,283 |
| Sep 15, 2025 | 12.23 | 12.31 | 12.21 | 12.22 | 12.22 | -0.08% | 317,375 |
| Sep 14, 2025 | 12.30 | 12.40 | 12.23 | 12.23 | 12.23 | -0.57% | 590,842 |
| Sep 11, 2025 | 12.30 | 12.40 | 12.27 | 12.30 | 12.30 | - | 511,726 |
| Sep 10, 2025 | 12.25 | 12.39 | 12.22 | 12.30 | 12.30 | 0.41% | 276,897 |
| Sep 9, 2025 | 12.27 | 12.35 | 12.23 | 12.25 | 12.25 | -0.16% | 400,196 |
| Sep 8, 2025 | 12.27 | 12.39 | 12.25 | 12.27 | 12.27 | - | 244,041 |
| Sep 7, 2025 | 12.43 | 12.45 | 12.26 | 12.27 | 12.27 | -1.29% | 472,931 |
| Sep 3, 2025 | 12.50 | 12.57 | 12.41 | 12.43 | 12.43 | -0.56% | 320,743 |
| Sep 2, 2025 | 12.53 | 12.66 | 12.49 | 12.50 | 12.50 | -0.24% | 412,526 |
| Sep 1, 2025 | 12.51 | 12.64 | 12.51 | 12.53 | 12.53 | 0.16% | 275,448 |
| Aug 31, 2025 | 12.59 | 12.87 | 12.50 | 12.51 | 12.51 | -0.64% | 2,011,645 |
| Aug 28, 2025 | 12.68 | 12.79 | 12.56 | 12.59 | 12.59 | -0.71% | 623,059 |
| Aug 27, 2025 | 12.52 | 12.77 | 12.45 | 12.68 | 12.68 | 1.28% | 2,732,112 |
| Aug 26, 2025 | 12.31 | 12.59 | 12.29 | 12.52 | 12.52 | 1.71% | 1,127,013 |
| Aug 25, 2025 | 12.36 | 12.40 | 12.25 | 12.31 | 12.31 | -0.40% | 308,359 |
| Aug 24, 2025 | 12.33 | 12.44 | 12.26 | 12.36 | 12.36 | 0.24% | 567,115 |
| Aug 21, 2025 | 12.18 | 12.33 | 12.17 | 12.33 | 12.33 | 1.23% | 677,959 |
| Aug 20, 2025 | 12.31 | 12.40 | 12.15 | 12.18 | 12.18 | -1.06% | 761,864 |
| Aug 19, 2025 | 12.40 | 12.45 | 12.30 | 12.31 | 12.31 | -0.73% | 650,201 |
| Aug 18, 2025 | 12.45 | 12.49 | 12.40 | 12.40 | 12.40 | -0.40% | 745,712 |
| Aug 17, 2025 | 12.48 | 12.55 | 12.42 | 12.45 | 12.45 | -0.24% | 290,095 |
| Aug 14, 2025 | 12.51 | 12.67 | 12.47 | 12.48 | 12.48 | -0.24% | 767,063 |
| Aug 13, 2025 | 12.60 | 12.67 | 12.51 | 12.51 | 12.51 | -0.71% | 568,501 |
| Aug 12, 2025 | 12.56 | 12.69 | 12.50 | 12.60 | 12.60 | 0.32% | 530,374 |
| Aug 11, 2025 | 12.62 | 12.73 | 12.48 | 12.56 | 12.56 | -0.48% | 1,142,890 |
| Aug 10, 2025 | 12.71 | 12.84 | 12.59 | 12.62 | 12.62 | -0.71% | 1,420,510 |
| Aug 7, 2025 | 12.50 | 12.81 | 12.56 | 12.71 | 12.71 | 1.68% | 2,495,552 |
| Aug 6, 2025 | 12.48 | 12.59 | 12.43 | 12.50 | 12.50 | 0.16% | 830,006 |
| Aug 5, 2025 | 12.47 | 12.52 | 12.40 | 12.48 | 12.48 | 0.08% | 694,252 |
| Aug 4, 2025 | 12.43 | 12.59 | 12.42 | 12.47 | 12.47 | 0.32% | 562,440 |
| Aug 3, 2025 | 12.50 | 12.67 | 12.41 | 12.43 | 12.43 | -0.56% | 1,003,467 |
| Jul 31, 2025 | 12.48 | 12.68 | 12.40 | 12.50 | 12.50 | 0.16% | 1,322,636 |
| Jul 30, 2025 | 12.22 | 12.90 | 12.18 | 12.48 | 12.48 | 2.13% | 3,656,996 |
| Jul 29, 2025 | 12.20 | 12.39 | 12.09 | 12.22 | 12.22 | 0.16% | 1,106,585 |
| Jul 28, 2025 | 12.42 | 12.49 | 12.20 | 12.20 | 12.20 | -1.77% | 828,771 |
| Jul 27, 2025 | 12.44 | 12.60 | 12.36 | 12.42 | 12.42 | -0.16% | 979,790 |
| Jul 23, 2025 | 12.65 | 12.68 | 12.43 | 12.44 | 12.44 | -1.66% | 631,603 |
| Jul 22, 2025 | 12.51 | 12.75 | 12.47 | 12.65 | 12.65 | 1.12% | 1,359,604 |
| Jul 21, 2025 | 12.71 | 12.82 | 12.45 | 12.51 | 12.51 | -1.57% | 2,491,514 |
| Jul 20, 2025 | 12.76 | 12.94 | 12.67 | 12.71 | 12.71 | -0.39% | 1,580,000 |
| Jul 17, 2025 | 12.76 | 13.00 | 12.73 | 12.76 | 12.76 | - | 2,508,992 |
| Jul 16, 2025 | 13.00 | 13.15 | 12.75 | 12.76 | 12.76 | -1.85% | 3,269,319 |
| Jul 15, 2025 | 13.03 | 13.27 | 12.88 | 13.00 | 13.00 | -0.23% | 5,084,969 |