TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.970
-0.010 (-0.25%)
At close: Feb 23, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.98 | 4.05 | 3.95 | 3.97 | 3.97 | -0.25% | 472,124 |
| Feb 20, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | - | 145,814 |
| Feb 19, 2026 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -0.50% | 428,330 |
| Feb 18, 2026 | 4.05 | 4.08 | 4.00 | 4.00 | 4.00 | -0.74% | 518,746 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | 0.25% | 194,889 |
| Feb 16, 2026 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | 1.01% | 250,533 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | -0.50% | 102,349 |
| Feb 12, 2026 | 4.00 | 4.12 | 4.00 | 4.00 | 4.00 | -1.23% | 290,083 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | -2.41% | 1,097,576 |
| Feb 10, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 1.72% | 697,684 |
| Feb 9, 2026 | 4.07 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 335,778 |
| Feb 6, 2026 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -2.19% | 180,480 |
| Feb 5, 2026 | 4.09 | 4.14 | 3.95 | 4.11 | 4.11 | 0.74% | 1,599,885 |
| Feb 4, 2026 | 3.92 | 4.14 | 3.91 | 4.08 | 4.08 | 4.08% | 2,780,276 |
| Feb 3, 2026 | 3.75 | 3.95 | 3.75 | 3.92 | 3.92 | 4.26% | 916,227 |
| 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 |