TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.350
-0.060 (-1.76%)
At close: Aug 29, 2025
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 754,379 |
| Aug 28, 2025 | 3.39 | 3.47 | 3.37 | 3.41 | 3.41 | 0.89% | 718,153 |
| Aug 27, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 419,968 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 863,974 |
| Aug 25, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 1.21% | 766,430 |
| Aug 22, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 158,057 |
| Aug 21, 2025 | 3.30 | 3.35 | 3.28 | 3.30 | 3.30 | - | 1,139,821 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.90% | 155,432 |
| Aug 19, 2025 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | 0.60% | 332,304 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 55,511 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 1.21% | 186,147 |
| Aug 14, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 622,034 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 150,563 |
| Aug 12, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 295,727 |
| Aug 11, 2025 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | - | 5,013,309 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 814,443 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.35 | 3.36 | 3.28 | 0.30% | 1,706,215 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.27 | -0.59% | 1,878,369 |
| Aug 5, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.29 | 0.30% | 1,079,071 |
| Aug 4, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.28 | -0.59% | 713,985 |
| Aug 1, 2025 | 3.45 | 3.48 | 3.35 | 3.38 | 3.30 | -1.17% | 1,213,217 |
| Jul 31, 2025 | 3.43 | 3.45 | 3.38 | 3.42 | 3.34 | -0.29% | 977,601 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.35 | 0.88% | 966,755 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.32 | 0.29% | 614,518 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.31 | -1.17% | 572,348 |
| Jul 25, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | 3.35 | 0.29% | 36,557 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.36 | 3.42 | 3.34 | - | 377,027 |
| Jul 23, 2025 | 3.40 | 3.45 | 3.34 | 3.42 | 3.34 | - | 1,274,128 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.34 | 0.59% | 809,959 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.32 | - | 1,077,268 |
| Jul 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.32 | 0.29% | 216,665 |
| Jul 17, 2025 | 3.39 | 3.42 | 3.36 | 3.39 | 3.31 | - | 910,876 |
| Jul 16, 2025 | 3.33 | 3.40 | 3.32 | 3.39 | 3.31 | 2.11% | 1,376,743 |
| Jul 15, 2025 | 3.37 | 3.38 | 3.32 | 3.32 | 3.24 | -1.48% | 5,128,586 |
| Jul 14, 2025 | 3.32 | 3.37 | 3.28 | 3.37 | 3.29 | 1.51% | 1,672,465 |
| Jul 11, 2025 | 3.28 | 3.35 | 3.25 | 3.32 | 3.24 | 1.84% | 8,663,032 |
| Jul 10, 2025 | 3.25 | 3.29 | 3.25 | 3.26 | 3.18 | -0.61% | 2,443,795 |
| Jul 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.20 | 1.23% | 1,626,065 |
| Jul 8, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.16 | -0.31% | 446,692 |
| Jul 7, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.17 | - | 247,586 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.23 | 3.25 | 3.17 | -0.31% | 551,333 |
| Jul 3, 2025 | 3.22 | 3.29 | 3.21 | 3.26 | 3.18 | - | 214,753 |
| Jul 2, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.18 | -0.31% | 1,925,417 |
| Jul 1, 2025 | 3.25 | 3.32 | 3.25 | 3.27 | 3.19 | 1.55% | 1,299,353 |
| Jun 30, 2025 | 3.17 | 3.25 | 3.17 | 3.22 | 3.14 | 1.58% | 1,573,304 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.15 | 3.17 | 3.10 | -0.31% | 536,336 |
| Jun 25, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.11 | - | 673,495 |
| Jun 24, 2025 | 3.15 | 3.18 | 3.14 | 3.18 | 3.11 | 1.92% | 918,426 |
| Jun 23, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.05 | - | 206,491 |
| Jun 20, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.05 | 1.96% | 351,666 |