TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.410
+0.030 (0.89%)
At close: Dec 31, 2025
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 495,970 |
| Nov 18, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 895,857 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 411,294 |
| Nov 14, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 99,356 |
| Nov 13, 2025 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 177,080 |
| Nov 12, 2025 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 2,102,548 |
| Nov 11, 2025 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | - | 1,078,557 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 836,001 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 275,005 |
| Nov 6, 2025 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 147,789 |
| Nov 5, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 260,202 |
| Nov 4, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | - | 1,577,346 |
| Nov 3, 2025 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 220,849 |
| Oct 31, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.26 | -0.61% | 383,778 |
| Oct 30, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 291,105 |
| Oct 29, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 184,039 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | - | 442,366 |
| Oct 27, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 60,110 |
| Oct 24, 2025 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | 1.22% | 475,838 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.61% | 59,268 |
| Oct 22, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 73,895 |
| Oct 21, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | - | 145,661 |