National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 3.070
+0.100 (3.37%)
At close: Oct 23, 2025
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.92 | -1.65% | 347,841 |
| Sep 22, 2025 | 3.03 | 3.06 | 3.01 | 3.03 | 2.96 | - | 333,496 |
| Sep 19, 2025 | 2.98 | 3.06 | 2.98 | 3.03 | 2.96 | 1.68% | 519,351 |
| Sep 18, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.92 | -1.97% | 246,526 |
| Sep 17, 2025 | 2.97 | 3.06 | 2.96 | 3.04 | 2.97 | 2.36% | 677,406 |
| Sep 16, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.91 | 1.37% | 299,360 |
| Sep 15, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.87 | 0.34% | 15,733 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.86 | -1.02% | 391,757 |
| Sep 11, 2025 | 2.94 | 2.95 | 2.91 | 2.95 | 2.89 | 1.03% | 974,233 |
| Sep 10, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.86 | - | 131,806 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.86 | 0.34% | 630,620 |
| Sep 8, 2025 | 3.00 | 3.01 | 2.91 | 2.91 | 2.85 | -3.00% | 479,796 |
| Sep 4, 2025 | 3.01 | 3.04 | 2.98 | 3.00 | 2.94 | -0.33% | 591,235 |
| Sep 3, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 2.94 | 0.67% | 510,258 |
| Sep 2, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.93 | 0.34% | 270,618 |
| Sep 1, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.92 | 0.68% | 221,199 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.96 | 2.96 | 2.90 | - | 292,633 |
| Aug 28, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.90 | -1.00% | 318,058 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.93 | -0.33% | 245,952 |
| Aug 26, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.94 | 0.67% | 205,834 |
| Aug 25, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.92 | - | 514,104 |
| Aug 22, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.92 | - | 440,942 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.92 | -0.67% | 383,931 |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 2.94 | 0.33% | 1,460,880 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.93 | 1.01% | 230,151 |
| Aug 18, 2025 | 2.97 | 2.98 | 2.93 | 2.96 | 2.90 | - | 371,256 |
| Aug 15, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.90 | -0.34% | 232,445 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.91 | - | 253,824 |