TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.380
-0.040 (-1.17%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.45 | 3.48 | 3.35 | 3.38 | 3.38 | -1.17% | 1,213,217 |
| Jul 31, 2025 | 3.43 | 3.45 | 3.38 | 3.42 | 3.42 | -0.29% | 977,601 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 0.88% | 966,755 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | 0.29% | 614,518 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -1.17% | 572,348 |
| Jul 25, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | 3.43 | 0.29% | 36,557 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.36 | 3.42 | 3.42 | - | 377,027 |
| Jul 23, 2025 | 3.40 | 3.45 | 3.34 | 3.42 | 3.42 | - | 1,274,128 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.42 | 0.59% | 809,959 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.40 | - | 1,077,268 |
| Jul 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.29% | 216,665 |
| Jul 17, 2025 | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | - | 910,876 |
| Jul 16, 2025 | 3.33 | 3.40 | 3.32 | 3.39 | 3.39 | 2.11% | 1,376,743 |
| Jul 15, 2025 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -1.48% | 5,128,586 |
| Jul 14, 2025 | 3.32 | 3.37 | 3.28 | 3.37 | 3.37 | 1.51% | 1,672,465 |
| Jul 11, 2025 | 3.28 | 3.35 | 3.25 | 3.32 | 3.32 | 1.84% | 8,663,032 |
| Jul 10, 2025 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 2,443,795 |
| Jul 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 1,626,065 |
| Jul 8, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 446,692 |
| Jul 7, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 247,586 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.31% | 551,333 |
| Jul 3, 2025 | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | - | 214,753 |
| Jul 2, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 1,925,417 |
| Jul 1, 2025 | 3.25 | 3.32 | 3.25 | 3.27 | 3.27 | 1.55% | 1,299,353 |
| Jun 30, 2025 | 3.17 | 3.25 | 3.17 | 3.22 | 3.22 | 1.58% | 1,573,304 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 536,336 |
| Jun 25, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | - | 673,495 |
| Jun 24, 2025 | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | 1.92% | 918,426 |
| Jun 23, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | - | 206,491 |
| Jun 20, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 1.96% | 351,666 |
| Jun 19, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 337,786 |
| Jun 18, 2025 | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 399,280 |
| Jun 17, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -1.93% | 284,960 |
| Jun 16, 2025 | 3.01 | 3.12 | 3.00 | 3.11 | 3.11 | 1.63% | 1,297,456 |
| Jun 13, 2025 | 3.07 | 3.09 | 2.89 | 3.06 | 3.06 | -0.97% | 1,754,644 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -1.90% | 1,354,337 |
| Jun 11, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 412,080 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 292,421 |
| Jun 9, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 121,656 |
| Jun 4, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 192,735 |
| Jun 3, 2025 | 3.16 | 3.19 | 3.12 | 3.19 | 3.19 | 0.95% | 601,447 |
| Jun 2, 2025 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | -0.32% | 125,235 |
| May 30, 2025 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | - | 66,093 |
| May 29, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 2,071,010 |
| May 28, 2025 | 3.10 | 3.21 | 3.09 | 3.19 | 3.19 | 2.90% | 1,209,234 |
| May 27, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 304,011 |
| May 26, 2025 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | 0.32% | 459,968 |
| May 23, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 742,411 |
| May 22, 2025 | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | - | 836,722 |
| May 21, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.32% | 833,434 |