Sudatel Telecom Group Limited (ADX:SUDATEL)
United Arab Emirates · Delayed Price · Currency is AED 0.6280
+0.0220 (3.63%)
At close: Feb 10, 2026
Sudatel Telecom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 3.63% | 1,116,482 |
| Feb 9, 2026 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 10.99% | 2,291,415 |
| Feb 6, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.18% | 135,865 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.80% | 156,599 |
| Feb 4, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.91% | 309,153 |
| Feb 3, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.36% | 153,006 |
| Feb 2, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.72% | 572,026 |
| Jan 30, 2026 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 5.50% | 1,079,029 |
| Jan 29, 2026 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -4.53% | 1,013,615 |
| Jan 28, 2026 | 0.58 | 0.60 | 0.52 | 0.55 | 0.55 | -3.16% | 1,612,445 |
| Jan 27, 2026 | 0.50 | 0.57 | 0.48 | 0.57 | 0.57 | 14.92% | 5,079,065 |
| Jan 26, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 0.20% | 155,658 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.43% | 3 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.20% | 101 |
| Jan 21, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.20% | 147,735 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.21% | 335,501 |
| Jan 19, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 0.82% | 65,606 |
| Jan 16, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 0.62% | 716,183 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -0.41% | 60,965 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.41% | 524,114 |
| Jan 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.20% | 629,167 |
| Jan 12, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | 3.81% | 534,534 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 55,338 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 183,939 |
| Jan 7, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -6.00% | 1,386,679 |
| Jan 6, 2026 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | 2.04% | 2,112,613 |
| Jan 5, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -0.20% | 421,089 |
| Jan 2, 2026 | 0.46 | 0.53 | 0.46 | 0.49 | 0.49 | 6.05% | 3,425,320 |
| Dec 31, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 5.23% | 638,816 |
| Dec 30, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 1,801,008 |
| Dec 29, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 13.58% | 5,353,036 |
| Dec 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |