TAQA Arabia S.A.E. (EGX:TAQA)
Egypt
· Delayed Price · Currency is EGP 13.40
-0.04 (-0.30%)
At close: Mar 9, 2026
TAQA Arabia S.A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 13.13 | 13.67 | 13.30 | 13.44 | 13.44 | 2.36% | 4,475,716 |
| Mar 5, 2026 | 13.20 | 13.42 | 13.11 | 13.13 | 13.13 | -0.53% | 2,180,814 |
| Mar 4, 2026 | 12.73 | 13.38 | 12.74 | 13.20 | 13.20 | 3.69% | 3,395,702 |
| Mar 3, 2026 | 12.17 | 13.13 | 12.08 | 12.73 | 12.73 | 4.60% | 3,391,926 |
| Mar 2, 2026 | 12.20 | 12.37 | 12.15 | 12.17 | 12.17 | -0.25% | 412,280 |
| Mar 1, 2026 | 12.60 | 12.26 | 11.60 | 12.20 | 12.20 | -3.17% | 938,112 |
| Feb 26, 2026 | 12.44 | 12.63 | 12.34 | 12.60 | 12.60 | 1.29% | 474,322 |
| Feb 25, 2026 | 12.53 | 12.62 | 12.26 | 12.44 | 12.44 | -0.72% | 673,914 |
| Feb 24, 2026 | 12.52 | 12.65 | 12.48 | 12.53 | 12.53 | 0.08% | 472,470 |
| Feb 23, 2026 | 12.47 | 12.67 | 12.47 | 12.52 | 12.52 | 0.40% | 1,003,140 |
| Feb 22, 2026 | 12.67 | 12.79 | 12.20 | 12.47 | 12.47 | -1.58% | 936,772 |
| Feb 19, 2026 | 12.90 | 12.99 | 12.55 | 12.67 | 12.67 | -1.78% | 792,110 |
| Feb 18, 2026 | 12.82 | 12.96 | 12.84 | 12.90 | 12.90 | 0.62% | 395,824 |
| Feb 17, 2026 | 12.83 | 13.04 | 12.80 | 12.82 | 12.82 | -0.08% | 1,161,102 |
| Feb 16, 2026 | 13.01 | 13.15 | 12.83 | 12.83 | 12.83 | -1.38% | 733,740 |
| Feb 15, 2026 | 12.90 | 13.17 | 12.87 | 13.01 | 13.01 | 0.85% | 2,224,830 |
| Feb 12, 2026 | 12.80 | 13.00 | 12.78 | 12.90 | 12.90 | 0.78% | 818,723 |
| Feb 11, 2026 | 12.99 | 13.08 | 12.79 | 12.80 | 12.80 | -1.46% | 734,673 |
| Feb 10, 2026 | 12.92 | 13.13 | 12.90 | 12.99 | 12.99 | 0.54% | 1,163,775 |
| Feb 9, 2026 | 12.72 | 13.05 | 12.74 | 12.92 | 12.92 | 1.57% | 2,016,324 |
| Feb 8, 2026 | 12.63 | 12.76 | 12.65 | 12.72 | 12.72 | 0.71% | 531,018 |
| Feb 5, 2026 | 12.80 | 12.83 | 12.54 | 12.63 | 12.63 | -1.33% | 961,993 |
| Feb 4, 2026 | 12.80 | 12.87 | 12.66 | 12.80 | 12.80 | - | 1,161,351 |
| Feb 3, 2026 | 12.74 | 12.88 | 12.70 | 12.80 | 12.80 | 0.47% | 1,008,747 |
| Feb 2, 2026 | 12.45 | 12.77 | 12.38 | 12.74 | 12.74 | 2.33% | 1,725,105 |
| Feb 1, 2026 | 12.53 | 12.63 | 12.15 | 12.45 | 12.45 | -0.64% | 1,696,550 |
| Jan 28, 2026 | 12.70 | 12.95 | 12.49 | 12.53 | 12.53 | -1.34% | 1,888,921 |
| Jan 27, 2026 | 12.70 | 12.77 | 12.66 | 12.70 | 12.70 | - | 486,873 |
| Jan 26, 2026 | 12.80 | 12.86 | 12.70 | 12.70 | 12.70 | -0.78% | 587,377 |
| Jan 25, 2026 | 12.79 | 12.95 | 12.77 | 12.80 | 12.80 | 0.08% | 874,874 |
| Jan 22, 2026 | 12.82 | 12.97 | 12.76 | 12.79 | 12.79 | -0.23% | 1,059,764 |
| Jan 21, 2026 | 12.69 | 12.90 | 12.65 | 12.82 | 12.82 | 1.02% | 1,027,429 |
| Jan 20, 2026 | 12.75 | 13.04 | 12.65 | 12.69 | 12.69 | -0.47% | 1,404,315 |
| Jan 19, 2026 | 12.77 | 12.88 | 12.70 | 12.75 | 12.75 | -0.16% | 707,240 |
| Jan 18, 2026 | 12.51 | 12.91 | 12.66 | 12.77 | 12.77 | 2.08% | 339,203 |
| Jan 15, 2026 | 12.81 | 12.99 | 12.40 | 12.51 | 12.51 | -2.34% | 1,459,486 |
| Jan 14, 2026 | 12.99 | 13.09 | 12.61 | 12.81 | 12.81 | -1.39% | 1,077,993 |
| Jan 13, 2026 | 13.10 | 13.24 | 12.92 | 12.99 | 12.99 | -0.84% | 1,241,805 |
| Jan 12, 2026 | 13.37 | 13.50 | 13.10 | 13.10 | 13.10 | -2.02% | 1,949,289 |
| Jan 11, 2026 | 13.41 | 13.56 | 13.37 | 13.37 | 13.37 | -0.30% | 1,077,007 |
| Jan 8, 2026 | 13.62 | 13.72 | 13.39 | 13.41 | 13.41 | -1.54% | 1,710,461 |
| Jan 6, 2026 | 13.62 | 13.87 | 13.62 | 13.62 | 13.62 | - | 3,307,289 |
| Jan 5, 2026 | 13.90 | 14.02 | 13.61 | 13.62 | 13.62 | -2.01% | 4,098,395 |
| Jan 4, 2026 | 14.49 | 14.49 | 13.90 | 13.90 | 13.90 | -4.07% | 5,305,473 |
| Dec 31, 2025 | 13.37 | 16.04 | 13.35 | 14.49 | 14.49 | 8.38% | 9,546,347 |
| Dec 30, 2025 | 13.40 | 13.50 | 13.33 | 13.37 | 13.37 | -0.22% | 1,192,671 |
| Dec 29, 2025 | 13.37 | 13.45 | 13.29 | 13.40 | 13.40 | 0.22% | 1,014,978 |
| Dec 28, 2025 | 13.36 | 13.52 | 13.30 | 13.37 | 13.37 | 0.07% | 2,882,936 |
| Dec 25, 2025 | 13.30 | 13.48 | 13.30 | 13.36 | 13.36 | 0.45% | 4,718,660 |
| Dec 24, 2025 | 13.28 | 13.40 | 13.25 | 13.30 | 13.30 | 0.15% | 4,996,976 |
| Dec 23, 2025 | 13.04 | 13.50 | 13.04 | 13.28 | 13.28 | 1.84% | 6,063,894 |
| Dec 22, 2025 | 13.21 | 13.30 | 13.00 | 13.04 | 13.04 | -1.29% | 2,786,797 |
| Dec 21, 2025 | 13.40 | 13.49 | 13.16 | 13.21 | 13.21 | -1.42% | 1,854,297 |
| Dec 18, 2025 | 12.89 | 13.63 | 13.30 | 13.40 | 13.40 | 3.96% | 12,858,150 |
| Dec 17, 2025 | 12.95 | 13.05 | 12.85 | 12.89 | 12.89 | -0.46% | 1,460,381 |
| Dec 16, 2025 | 13.11 | 13.29 | 12.95 | 12.95 | 12.95 | -1.22% | 3,168,276 |
| Dec 15, 2025 | 13.15 | 13.24 | 13.10 | 13.11 | 13.11 | -0.30% | 1,068,441 |
| Dec 14, 2025 | 13.20 | 13.35 | 13.12 | 13.15 | 13.15 | -0.38% | 2,369,787 |
| Dec 11, 2025 | 13.16 | 13.23 | 13.10 | 13.20 | 13.20 | 0.30% | 1,269,252 |
| Dec 10, 2025 | 13.23 | 13.31 | 13.10 | 13.16 | 13.16 | -0.53% | 1,738,931 |
| Dec 9, 2025 | 13.27 | 13.34 | 13.17 | 13.23 | 13.23 | -0.30% | 2,203,166 |
| Dec 8, 2025 | 13.12 | 13.36 | 13.13 | 13.27 | 13.27 | 1.14% | 3,123,991 |
| Dec 7, 2025 | 13.09 | 13.24 | 13.07 | 13.12 | 13.12 | 0.23% | 1,460,888 |
| 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 |