TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.920
+0.160 (4.26%)
At close: Feb 3, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.76 | 3.85 | 3.74 | 3.76 | 3.76 | - | 326,833 |
| Jan 30, 2026 | 3.78 | 3.86 | 3.75 | 3.76 | 3.76 | -0.79% | 215,297 |
| Jan 29, 2026 | 3.79 | 3.94 | 3.73 | 3.79 | 3.79 | - | 1,097,459 |
| Jan 28, 2026 | 3.87 | 4.15 | 3.75 | 3.79 | 3.79 | -1.56% | 1,581,748 |
| Jan 27, 2026 | 3.75 | 3.88 | 3.66 | 3.85 | 3.85 | 4.90% | 1,535,222 |
| Jan 26, 2026 | 3.63 | 3.70 | 3.55 | 3.67 | 3.67 | 1.10% | 3,911,783 |
| Jan 23, 2026 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 99,305 |
| Jan 22, 2026 | 3.50 | 3.76 | 3.48 | 3.61 | 3.61 | 3.14% | 1,391,962 |
| Jan 21, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 361,309 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 158,689 |
| Jan 19, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.38% | 890,061 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.88% | 1,146,737 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.33 | 3.39 | 3.39 | 1.19% | 351,292 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 389,037 |
| Jan 13, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | - | 404,560 |
| Jan 12, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.59% | 919,736 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -1.45% | 354,582 |
| Jan 8, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | - | 113,358 |
| Jan 7, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 1,051,247 |
| Jan 6, 2026 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | - | 52,161 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 465,368 |
| Jan 2, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 30,096 |
| Dec 31, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 0.89% | 496,572 |
| Dec 30, 2025 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 669,962 |
| Dec 29, 2025 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | 1.80% | 375,838 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | 0.30% | 1,517 |
| Dec 25, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -2.06% | 79,110 |
| Dec 24, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 2.73% | 259,619 |
| Dec 23, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 478,768 |
| Dec 22, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 69,430 |
| Dec 19, 2025 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | - | 593,871 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 2.45% | 655,732 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 204,457 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 0.31% | 14,900 |
| Dec 15, 2025 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 151,131 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.24 | 3.29 | 3.29 | 0.30% | 246,060 |
| Dec 11, 2025 | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | 0.92% | 64,455 |
| Dec 10, 2025 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -0.91% | 137,690 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 1.55% | 39,106 |
| Dec 8, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.92% | 56,869 |
| Dec 5, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | 1.87% | 280,706 |
| Dec 4, 2025 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | 0.31% | 296,077 |
| Dec 3, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | 3.19 | -2.15% | 152,267 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 332,682 |
| Nov 27, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 11,305 |
| Nov 26, 2025 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | -1.53% | 56,975 |
| Nov 25, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 305,318 |
| Nov 24, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 178,447 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -1.84% | 206,332 |
| Nov 20, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 137,300 |