National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 2.670
-0.050 (-1.84%)
Apr 3, 2026, 2:55 PM GST
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2.67 | 2.70 | 2.63 | 2.68 | - | -1.47% | 157,887 |
| Apr 2, 2026 | 2.74 | 2.74 | 2.71 | 2.72 | 2.66 | -0.73% | 1,137,252 |
| Apr 1, 2026 | 2.66 | 2.74 | 2.66 | 2.74 | 2.67 | 3.40% | 251,929 |
| Mar 31, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.59 | -1.49% | 1,205,804 |
| Mar 30, 2026 | 2.73 | 2.73 | 2.69 | 2.69 | 2.63 | -2.89% | 566,421 |
| Mar 27, 2026 | 2.68 | 2.77 | 2.66 | 2.77 | 2.70 | 3.75% | 274,143 |
| Mar 26, 2026 | 2.77 | 2.78 | 2.67 | 2.67 | 2.61 | -3.96% | 1,357,324 |
| Mar 25, 2026 | 2.74 | 2.80 | 2.69 | 2.78 | 2.71 | 1.09% | 182,263 |
| Mar 24, 2026 | 2.67 | 2.75 | 2.64 | 2.75 | 2.68 | 3.00% | 422,562 |
| Mar 23, 2026 | 2.70 | 2.72 | 2.60 | 2.67 | 2.61 | -1.11% | 1,325,892 |
| Mar 18, 2026 | 2.59 | 2.70 | 2.58 | 2.70 | 2.64 | 4.65% | 569,610 |
| Mar 17, 2026 | 2.57 | 2.60 | 2.54 | 2.58 | 2.52 | -0.39% | 1,420,384 |
| Mar 16, 2026 | 2.63 | 2.64 | 2.56 | 2.59 | 2.53 | -1.15% | 260,329 |
| Mar 13, 2026 | 2.55 | 2.63 | 2.55 | 2.62 | 2.56 | 0.38% | 412,617 |
| Mar 12, 2026 | 2.74 | 2.74 | 2.61 | 2.61 | 2.55 | -4.74% | 920,792 |
| Mar 11, 2026 | 2.79 | 2.80 | 2.73 | 2.74 | 2.67 | -2.14% | 490,002 |
| Mar 10, 2026 | 2.68 | 2.85 | 2.68 | 2.80 | 2.73 | 4.87% | 772,641 |
| Mar 9, 2026 | 2.66 | 2.75 | 2.66 | 2.67 | 2.61 | -4.64% | 323,122 |
| Mar 6, 2026 | 2.66 | 2.84 | 2.63 | 2.80 | 2.73 | 1.45% | 2,102,993 |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.69 | -4.83% | 210,135 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.83 | -4.92% | 196,737 |
| Feb 27, 2026 | 2.98 | 3.05 | 2.94 | 3.05 | 2.98 | 2.35% | 2,708,076 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.91 | - | 87,611 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.91 | -0.67% | 1,226,276 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.93 | - | 240,610 |
| Feb 23, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 2.93 | -0.99% | 1,711,517 |
| Feb 20, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 2.96 | 0.33% | 1,226,432 |
| Feb 19, 2026 | 3.03 | 3.03 | 2.99 | 3.02 | 2.95 | -0.33% | 1,569,924 |
| Feb 18, 2026 | 3.03 | 3.03 | 3.01 | 3.03 | 2.96 | 0.33% | 335,133 |
| Feb 17, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 2.95 | 0.33% | 557,956 |
| Feb 16, 2026 | 3.05 | 3.07 | 3.00 | 3.01 | 2.94 | -2.27% | 1,304,381 |
| Feb 13, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.01 | 1.99% | 1,107,101 |
| Feb 12, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 2.95 | -1.31% | 33,254 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 2.99 | -1.29% | 2,272,738 |
| Feb 10, 2026 | 3.05 | 3.12 | 3.03 | 3.10 | 3.03 | 1.97% | 1,462,609 |
| Feb 9, 2026 | 3.03 | 3.05 | 3.02 | 3.04 | 2.97 | - | 2,013,710 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.99 | 3.04 | 2.97 | -0.33% | 1,293,231 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 2.98 | 0.33% | 216,194 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 2.97 | -0.33% | 1,256,142 |
| Feb 3, 2026 | 3.02 | 3.07 | 3.00 | 3.05 | 2.98 | 0.99% | 1,457,361 |
| Feb 2, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 2.95 | 0.67% | 755,540 |
| Jan 30, 2026 | 3.02 | 3.03 | 2.98 | 3.00 | 2.93 | -0.66% | 569,789 |
| Jan 29, 2026 | 3.03 | 3.05 | 2.95 | 3.02 | 2.95 | -0.33% | 1,042,585 |
| Jan 28, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 2.96 | 0.66% | 1,105,396 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 2.94 | 1.69% | 1,421,303 |
| Jan 26, 2026 | 3.04 | 3.05 | 2.96 | 2.96 | 2.89 | -2.63% | 252,172 |
| Jan 23, 2026 | 3.09 | 3.09 | 3.02 | 3.04 | 2.97 | -1.30% | 215,180 |
| Jan 22, 2026 | 3.06 | 3.08 | 3.03 | 3.08 | 3.01 | 0.65% | 1,603,650 |
| Jan 21, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 2.99 | -0.33% | 233,939 |
| Jan 20, 2026 | 3.05 | 3.13 | 3.05 | 3.07 | 3.00 | 0.66% | 1,331,681 |