National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 3.000
+0.010 (0.33%)
Dec 4, 2025, 2:55 PM GST
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.99 | 3.04 | 2.94 | 3.00 | 3.00 | 0.33% | 436,607 |
| Dec 3, 2025 | 3.04 | 3.08 | 2.99 | 2.99 | 2.99 | -1.64% | 1,447,158 |
| Nov 28, 2025 | 3.06 | 3.07 | 2.97 | 3.04 | 3.04 | 0.33% | 678,500 |
| Nov 27, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.98% | 318,688 |
| Nov 26, 2025 | 3.11 | 3.11 | 3.01 | 3.06 | 3.06 | 0.99% | 256,638 |
| Nov 25, 2025 | 3.09 | 3.13 | 3.02 | 3.03 | 3.03 | -0.33% | 585,164 |
| Nov 24, 2025 | 3.12 | 3.19 | 3.04 | 3.04 | 3.04 | -3.80% | 6,708,022 |
| Nov 21, 2025 | 3.13 | 3.16 | 3.10 | 3.16 | 3.16 | - | 2,094,025 |
| Nov 20, 2025 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | - | 733,098 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.11 | 3.16 | 3.16 | -0.63% | 1,070,899 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 1,628,231 |
| Nov 17, 2025 | 3.16 | 3.23 | 3.13 | 3.20 | 3.20 | 0.31% | 747,472 |
| Nov 14, 2025 | 3.10 | 3.23 | 2.99 | 3.19 | 3.19 | 0.63% | 1,702,935 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 0.32% | 23,080 |
| Nov 12, 2025 | 3.16 | 3.28 | 3.13 | 3.16 | 3.16 | 0.32% | 813,240 |
| Nov 11, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | - | 1,297,600 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.32% | 1,480,932 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.16 | 3.16 | 3.16 | -0.94% | 1,249,679 |
| Nov 6, 2025 | 3.11 | 3.24 | 3.11 | 3.19 | 3.19 | 2.90% | 1,326,445 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -2.82% | 1,669,018 |
| Nov 4, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.54% | 1,250,480 |
| Nov 3, 2025 | 3.03 | 3.33 | 3.03 | 3.24 | 3.24 | 7.28% | 3,822,400 |
| Oct 31, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 1,938,276 |
| Oct 30, 2025 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -1.64% | 1,314,202 |
| Oct 29, 2025 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.65% | 1,929,829 |
| Oct 28, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 942,044 |
| Oct 27, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 1,591,611 |
| Oct 24, 2025 | 3.07 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 1,759,037 |
| Oct 23, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 3.37% | 1,818,773 |
| Oct 22, 2025 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | 0.68% | 1,417,216 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.67% | 319,854 |
| Oct 20, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 246,916 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | - | 206,131 |
| Oct 16, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | - | 259,470 |
| Oct 15, 2025 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | - | 284,309 |
| Oct 14, 2025 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 435,497 |
| Oct 13, 2025 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | 0.68% | 539,423 |
| Oct 10, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 244,653 |
| Oct 9, 2025 | 3.01 | 3.01 | 2.93 | 2.99 | 2.99 | -0.66% | 1,002,665 |
| Oct 8, 2025 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | 1.35% | 418,184 |
| Oct 7, 2025 | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 626,688 |
| Oct 6, 2025 | 2.89 | 3.05 | 2.88 | 3.05 | 3.05 | 5.54% | 843,353 |
| Oct 3, 2025 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | 0.70% | 184,581 |
| Oct 2, 2025 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | -1.37% | 170,862 |
| Oct 1, 2025 | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | 1.39% | 180,596 |
| Sep 30, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | - | 225,716 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -1.03% | 462,578 |
| Sep 26, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 515,837 |
| Sep 25, 2025 | 2.89 | 2.96 | 2.89 | 2.93 | 2.93 | 1.38% | 365,220 |
| Sep 24, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -3.02% | 465,891 |