Two Point Zero Group P.J.S.C (ADX:2POINTZERO)
United Arab Emirates · Delayed Price · Currency is AED 2.080
+0.160 (8.33%)
At close: Apr 8, 2026
ADX:2POINTZERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 6,115,148 |
| Apr 6, 2026 | 1.89 | 1.97 | 1.87 | 1.91 | 1.91 | - | 8,579,300 |
| Apr 3, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 4,646,458 |
| Apr 2, 2026 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 6,806,262 |
| Apr 1, 2026 | 1.96 | 2.05 | 1.95 | 1.98 | 1.98 | 3.13% | 11,038,480 |
| Mar 31, 2026 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -2.04% | 8,803,293 |
| Mar 30, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -2.97% | 3,795,962 |
| Mar 27, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.06% | 9,134,354 |
| Mar 26, 2026 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 12,558,760 |
| Mar 25, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | 0.49% | 18,647,826 |
| Mar 24, 2026 | 1.99 | 2.06 | 1.98 | 2.05 | 2.05 | 5.13% | 23,372,030 |
| Mar 23, 2026 | 1.89 | 1.97 | 1.87 | 1.95 | 1.95 | 0.52% | 15,006,032 |
| Mar 18, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 8.38% | 305,204,000 |
| Mar 17, 2026 | 1.65 | 1.79 | 1.63 | 1.79 | 1.79 | 8.48% | 21,125,610 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -4.07% | 13,530,040 |
| Mar 13, 2026 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 14,580,980 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 8,881,651 |
| Mar 11, 2026 | 1.84 | 1.87 | 1.73 | 1.79 | 1.79 | -1.65% | 22,151,330 |
| Mar 10, 2026 | 1.76 | 1.89 | 1.76 | 1.82 | 1.82 | 3.41% | 34,859,330 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -4.86% | 15,582,700 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -3.14% | 20,058,120 |
| Mar 5, 2026 | 1.81 | 1.93 | 1.81 | 1.91 | 1.91 | 0.53% | 73,190,170 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 5,251,755 |
| Feb 27, 2026 | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | -1.97% | 331,291,000 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 9,456,621 |
| Feb 25, 2026 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.49% | 13,124,520 |
| Feb 24, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 43,160,950 |
| Feb 23, 2026 | 2.11 | 2.20 | 2.05 | 2.06 | 2.06 | 1.48% | 44,935,990 |
| Feb 20, 2026 | 1.96 | 2.07 | 1.96 | 2.03 | 2.03 | 4.10% | 28,332,260 |
| Feb 19, 2026 | 2.06 | 2.10 | 1.95 | 1.95 | 1.95 | -5.34% | 23,901,670 |
| Feb 18, 2026 | 2.04 | 2.11 | 2.00 | 2.06 | 2.06 | 0.49% | 27,472,120 |
| Feb 17, 2026 | 2.13 | 2.14 | 2.03 | 2.05 | 2.05 | -3.76% | 25,483,520 |
| Feb 16, 2026 | 2.21 | 2.23 | 2.13 | 2.13 | 2.13 | -3.18% | 16,279,920 |
| Feb 13, 2026 | 2.25 | 2.26 | 2.18 | 2.20 | 2.20 | -2.65% | 17,368,220 |
| Feb 12, 2026 | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | 0.44% | 7,521,634 |
| Feb 11, 2026 | 2.36 | 2.36 | 2.25 | 2.25 | 2.25 | -6.25% | 29,115,030 |
| Feb 10, 2026 | 2.36 | 2.43 | 2.34 | 2.40 | 2.40 | 2.13% | 23,515,250 |
| Feb 9, 2026 | 2.29 | 2.38 | 2.27 | 2.35 | 2.35 | 3.52% | 37,411,080 |
| Feb 6, 2026 | 2.27 | 2.31 | 2.25 | 2.27 | 2.27 | 0.89% | 29,263,320 |
| Feb 5, 2026 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -1.32% | 9,358,276 |
| Feb 4, 2026 | 2.22 | 2.32 | 2.20 | 2.28 | 2.28 | 2.70% | 40,255,120 |
| Feb 3, 2026 | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | 0.45% | 17,665,740 |
| Feb 2, 2026 | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -2.21% | 14,170,940 |
| Jan 30, 2026 | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 12,825,850 |
| Jan 29, 2026 | 2.31 | 2.33 | 2.22 | 2.22 | 2.22 | -3.90% | 21,787,170 |
| Jan 28, 2026 | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | -0.43% | 12,763,670 |
| Jan 27, 2026 | 2.32 | 2.38 | 2.32 | 2.32 | 2.32 | 0.87% | 11,205,990 |
| Jan 26, 2026 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -5.74% | 11,622,660 |
| Jan 23, 2026 | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | - | 5,168,176 |
| Jan 22, 2026 | 2.44 | 2.46 | 2.40 | 2.44 | 2.44 | - | 20,750,120 |