National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 2.590
-0.030 (-1.15%)
Mar 16, 2026, 2:55 PM GST
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.55 | 2.63 | 2.55 | 2.62 | 2.62 | 0.38% | 412,617 |
| Mar 12, 2026 | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -4.74% | 920,792 |
| Mar 11, 2026 | 2.79 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 490,002 |
| Mar 10, 2026 | 2.68 | 2.85 | 2.68 | 2.80 | 2.80 | 4.87% | 772,641 |
| Mar 9, 2026 | 2.66 | 2.75 | 2.66 | 2.67 | 2.67 | -4.64% | 323,122 |
| Mar 6, 2026 | 2.66 | 2.84 | 2.63 | 2.80 | 2.80 | 1.45% | 2,102,993 |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | 210,135 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92% | 196,737 |
| Feb 27, 2026 | 2.98 | 3.05 | 2.94 | 3.05 | 3.05 | 2.35% | 2,708,076 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | - | 87,611 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 1,226,276 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 240,610 |
| Feb 23, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 1,711,517 |
| Feb 20, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 0.33% | 1,226,432 |
| Feb 19, 2026 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.33% | 1,569,924 |
| Feb 18, 2026 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 335,133 |
| Feb 17, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.33% | 557,956 |
| Feb 16, 2026 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -2.27% | 1,304,381 |
| Feb 13, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 1,107,101 |
| Feb 12, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 33,254 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 2,272,738 |
| Feb 10, 2026 | 3.05 | 3.12 | 3.03 | 3.10 | 3.10 | 1.97% | 1,462,609 |
| Feb 9, 2026 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | - | 2,013,710 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.33% | 1,293,231 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 216,194 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 1,256,142 |
| Feb 3, 2026 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | 0.99% | 1,457,361 |
| Feb 2, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 755,540 |
| Jan 30, 2026 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 569,789 |
| Jan 29, 2026 | 3.03 | 3.05 | 2.95 | 3.02 | 3.02 | -0.33% | 1,042,585 |
| Jan 28, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 1,105,396 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 1.69% | 1,421,303 |
| Jan 26, 2026 | 3.04 | 3.05 | 2.96 | 2.96 | 2.96 | -2.63% | 252,172 |
| Jan 23, 2026 | 3.09 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 215,180 |
| Jan 22, 2026 | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | 0.65% | 1,603,650 |
| Jan 21, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | -0.33% | 233,939 |
| Jan 20, 2026 | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | 0.66% | 1,331,681 |
| Jan 19, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | - | 1,157,343 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 1,361,766 |
| Jan 15, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 171,421 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 1,282,863 |
| Jan 13, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | 0.32% | 1,114,507 |
| Jan 12, 2026 | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 0.65% | 1,289,308 |
| Jan 9, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 1,184,579 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 1,072,672 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.27% | 1,382,536 |
| Jan 6, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 1,201,022 |
| Jan 5, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 1,333,374 |
| Jan 2, 2026 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | 0.32% | 19,210 |
| Dec 31, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 0.32% | 1,209,811 |