National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates · Delayed Price · Currency is AED 2.960
-0.030 (-1.00%)
At close: Aug 28, 2025
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -1.00% | 318,058 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 245,952 |
| Aug 26, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 205,834 |
| Aug 25, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | - | 514,104 |
| Aug 22, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | - | 440,942 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.67% | 383,931 |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | 0.33% | 1,460,880 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 1.01% | 230,151 |
| Aug 18, 2025 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | - | 371,256 |
| Aug 15, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | -0.34% | 232,445 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.97 | - | 253,824 |
| Aug 13, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 473,807 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.67% | 893,511 |
| Aug 11, 2025 | 2.92 | 2.98 | 2.90 | 2.97 | 2.97 | 1.71% | 1,243,464 |
| Aug 8, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.34% | 437,048 |
| Aug 7, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 1.39% | 354,065 |
| Aug 6, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 0.35% | 842,416 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 610,641 |
| Aug 4, 2025 | 2.89 | 2.89 | 2.80 | 2.88 | 2.88 | -0.35% | 310,846 |
| 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 |