TECOM Group PJSC (DFM:TECOM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.290
+0.030 (0.92%)
At close: Sep 29, 2025

TECOM Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253.283.323.263.293.290.92%266,130
Sep 26, 20253.263.313.253.263.26-0.91%530,677
Sep 25, 20253.343.383.253.293.29-1.50%343,474
Sep 24, 20253.463.463.313.343.34-0.89%378,891
Sep 23, 20253.463.493.373.373.37-2.60%214,586
Sep 22, 20253.433.483.433.463.460.87%73,996
Sep 19, 20253.543.543.423.433.43-0.87%151,552
Sep 18, 20253.493.503.423.463.461.47%423,711
Sep 17, 20253.543.543.413.413.41-2.57%195,776
Sep 16, 20253.383.543.383.503.502.34%2,801,865
Sep 15, 20253.343.453.343.423.421.79%398,697
Sep 12, 20253.253.413.253.363.360.30%108,347
Sep 11, 20253.273.353.253.353.352.45%308,753
Sep 10, 20253.253.293.243.273.270.31%297,936
Sep 9, 20253.303.313.263.263.26-1.21%167,373
Sep 8, 20253.293.333.263.303.300.30%474,617
Sep 4, 20253.313.323.283.293.29-1.79%511,341
Sep 3, 20253.303.353.303.353.350.30%145,697
Sep 2, 20253.373.373.313.343.34-418,389
Sep 1, 20253.353.363.333.343.34-0.30%394,255
Aug 29, 20253.413.413.353.353.35-1.76%754,379
Aug 28, 20253.393.473.373.413.410.89%718,153
Aug 27, 20253.353.383.353.383.380.90%419,968
Aug 26, 20253.353.353.323.353.350.30%863,974
Aug 25, 20253.303.353.303.343.341.21%766,430
Aug 22, 20253.303.353.303.303.30-158,057
Aug 21, 20253.303.353.283.303.30-1,139,821
Aug 20, 20253.333.353.303.303.30-0.90%155,432
Aug 19, 20253.343.363.293.333.330.60%332,304
Aug 18, 20253.353.353.313.313.31-1.19%55,511
Aug 15, 20253.363.363.313.353.351.21%186,147
Aug 14, 20253.333.353.303.313.31-1.19%622,034
Aug 13, 20253.373.373.323.353.350.30%150,563
Aug 12, 20253.353.373.333.343.34-0.30%295,727
Aug 11, 20253.353.383.343.353.35-5,013,309
Aug 8, 20253.353.353.283.353.35-0.30%814,443
Aug 7, 20253.393.393.353.363.280.30%1,706,215
Aug 6, 20253.393.393.343.353.27-0.59%1,878,369
Aug 5, 20253.303.423.303.373.290.30%1,079,071
Aug 4, 20253.363.393.343.363.28-0.59%713,985
Aug 1, 20253.453.483.353.383.30-1.17%1,213,217
Jul 31, 20253.433.453.383.423.34-0.29%977,601
Jul 30, 20253.383.453.383.433.350.88%966,755
Jul 29, 20253.443.443.383.403.320.29%614,518
Jul 28, 20253.453.453.393.393.31-1.17%572,348
Jul 25, 20253.423.433.393.433.350.29%36,557
Jul 24, 20253.453.453.363.423.34-377,027
Jul 23, 20253.403.453.343.423.34-1,274,128
Jul 22, 20253.433.433.383.423.340.59%809,959
Jul 21, 20253.403.463.373.403.32-1,077,268