National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 2.910
+0.010 (0.34%)
At close: Jul 31, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.69% | 202,517 |
| Jul 31, 2025 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | 0.34% | 151,623 |
| Jul 30, 2025 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.69% | 405,324 |
| Jul 29, 2025 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | 0.68% | 488,311 |
| Jul 28, 2025 | 2.98 | 2.99 | 2.91 | 2.93 | 2.93 | -1.68% | 281,961 |
| Jul 25, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | 1.02% | 181,621 |
| Jul 24, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 423,773 |
| Jul 23, 2025 | 2.97 | 3.00 | 2.94 | 2.98 | 2.98 | - | 220,776 |
| Jul 22, 2025 | 2.98 | 2.99 | 2.93 | 2.98 | 2.98 | - | 445,743 |
| Jul 21, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 1.02% | 785,708 |
| Jul 18, 2025 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 295,790 |
| Jul 17, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | -0.34% | 256,529 |
| Jul 16, 2025 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 417,467 |
| Jul 15, 2025 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | 0.34% | 557,401 |
| Jul 14, 2025 | 2.91 | 2.91 | 2.85 | 2.90 | 2.90 | -0.34% | 263,407 |
| Jul 11, 2025 | 2.90 | 2.95 | 2.86 | 2.91 | 2.91 | 0.34% | 869,115 |
| Jul 10, 2025 | 2.84 | 2.94 | 2.84 | 2.90 | 2.90 | 2.11% | 3,126,195 |
| Jul 9, 2025 | 2.83 | 2.87 | 2.83 | 2.84 | 2.84 | 0.35% | 351,186 |
| Jul 8, 2025 | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | 2.91% | 2,926,425 |
| Jul 7, 2025 | 2.75 | 2.79 | 2.75 | 2.75 | 2.75 | 0.36% | 354,281 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | 580,136 |
| Jul 3, 2025 | 2.81 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 381,257 |
| Jul 2, 2025 | 2.79 | 2.83 | 2.79 | 2.81 | 2.81 | 0.72% | 138,480 |
| Jul 1, 2025 | 2.84 | 2.85 | 2.79 | 2.79 | 2.79 | -1.76% | 404,180 |
| Jun 30, 2025 | 2.79 | 2.88 | 2.79 | 2.84 | 2.84 | 1.79% | 930,326 |
| Jun 26, 2025 | 2.80 | 2.84 | 2.77 | 2.79 | 2.79 | -0.36% | 276,722 |
| Jun 25, 2025 | 2.73 | 2.84 | 2.73 | 2.80 | 2.80 | 2.19% | 861,288 |
| Jun 24, 2025 | 2.70 | 2.76 | 2.70 | 2.74 | 2.74 | 1.48% | 346,752 |
| Jun 23, 2025 | 2.71 | 2.72 | 2.65 | 2.70 | 2.70 | -0.37% | 1,249,152 |
| Jun 20, 2025 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | 2.65% | 519,563 |
| Jun 19, 2025 | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | -0.75% | 174,940 |
| Jun 18, 2025 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | 0.38% | 342,259 |
| Jun 17, 2025 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | - | 1,069,473 |
| Jun 16, 2025 | 2.62 | 2.65 | 2.61 | 2.65 | 2.65 | 1.15% | 491,465 |
| Jun 13, 2025 | 2.59 | 2.63 | 2.57 | 2.62 | 2.62 | -1.13% | 271,204 |
| Jun 12, 2025 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -3.28% | 509,530 |
| Jun 11, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 259,250 |
| Jun 10, 2025 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | 1.11% | 338,224 |
| Jun 9, 2025 | 2.70 | 2.72 | 2.70 | 2.71 | 2.71 | 0.37% | 206,259 |
| Jun 4, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | -2.53% | 1,252,645 |
| Jun 3, 2025 | 2.66 | 2.90 | 2.66 | 2.77 | 2.77 | 4.14% | 3,770,276 |
| Jun 2, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 1.92% | 529,804 |
| May 30, 2025 | 2.56 | 2.68 | 2.56 | 2.61 | 2.61 | 1.56% | 705,187 |
| May 29, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | 2.57 | -0.39% | 1,359,331 |
| May 28, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | - | 917,979 |
| May 27, 2025 | 2.61 | 2.61 | 2.57 | 2.58 | 2.58 | -0.39% | 1,899,007 |
| May 26, 2025 | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | -1.89% | 559,511 |
| May 23, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | -0.75% | 242,603 |
| May 22, 2025 | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | 1.14% | 703,435 |
| May 21, 2025 | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | - | 370,363 |