TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.530
-0.050 (-1.40%)
At close: Jun 26, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.59 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 554,742 |
| Jun 24, 2026 | 3.52 | 3.60 | 3.47 | 3.60 | 3.60 | 2.27% | 135,410 |
| Jun 23, 2026 | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | -2.22% | 66,362 |
| Jun 22, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | 0.84% | 68,586 |
| Jun 19, 2026 | 3.67 | 3.69 | 3.55 | 3.57 | 3.57 | -2.99% | 857,087 |
| Jun 18, 2026 | 3.43 | 3.69 | 3.40 | 3.68 | 3.68 | 7.29% | 1,027,436 |
| Jun 17, 2026 | 3.38 | 3.46 | 3.35 | 3.43 | 3.43 | 1.78% | 388,181 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | 1.81% | 586,764 |
| Jun 12, 2026 | 3.36 | 3.36 | 3.18 | 3.31 | 3.31 | -0.30% | 1,950,612 |
| Jun 11, 2026 | 3.31 | 3.33 | 3.30 | 3.32 | 3.32 | 0.30% | 313,308 |
| Jun 10, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 1.85% | 671,642 |
| Jun 9, 2026 | 3.21 | 3.30 | 3.21 | 3.25 | 3.25 | 0.62% | 864,810 |
| Jun 8, 2026 | 3.24 | 3.25 | 3.18 | 3.23 | 3.23 | -2.12% | 2,028,681 |
| Jun 5, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 1.85% | 95,283 |
| Jun 4, 2026 | 3.29 | 3.31 | 3.19 | 3.24 | 3.24 | -1.52% | 398,814 |
| Jun 3, 2026 | 3.36 | 3.52 | 3.29 | 3.29 | 3.29 | -0.30% | 138,051 |
| Jun 2, 2026 | 3.31 | 3.37 | 3.30 | 3.30 | 3.30 | -0.30% | 1,710,284 |
| Jun 1, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | 0.30% | 61,662 |
| May 25, 2026 | 3.30 | 3.41 | 3.30 | 3.30 | 3.30 | 0.92% | 241,450 |
| May 22, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.87% | 58,189 |
| May 21, 2026 | 3.20 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 753,246 |
| May 20, 2026 | 3.23 | 3.28 | 3.18 | 3.18 | 3.18 | -1.55% | 129,971 |
| May 19, 2026 | 3.31 | 3.37 | 3.23 | 3.23 | 3.23 | -4.44% | 184,832 |
| May 18, 2026 | 3.53 | 3.53 | 3.38 | 3.38 | 3.38 | -4.79% | 390,954 |
| May 15, 2026 | 3.40 | 3.55 | 3.34 | 3.55 | 3.55 | 5.97% | 411,139 |
| May 14, 2026 | 3.38 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 82,346 |
| May 13, 2026 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | 0.29% | 873,776 |
| May 12, 2026 | 3.36 | 3.43 | 3.35 | 3.40 | 3.40 | - | 507,772 |
| May 11, 2026 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | - | 282,210 |
| May 8, 2026 | 3.40 | 3.45 | 3.34 | 3.40 | 3.40 | -0.58% | 139,103 |
| May 7, 2026 | 3.38 | 3.45 | 3.38 | 3.42 | 3.42 | 1.48% | 1,438,409 |
| May 6, 2026 | 3.48 | 3.48 | 3.30 | 3.37 | 3.37 | 1.20% | 191,206 |
| May 5, 2026 | 3.25 | 3.38 | 3.18 | 3.33 | 3.33 | - | 581,883 |
| May 4, 2026 | 3.33 | 3.36 | 3.26 | 3.33 | 3.33 | - | 1,356,941 |
| May 1, 2026 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 115,821 |
| Apr 30, 2026 | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | - | 525,532 |
| Apr 29, 2026 | 3.32 | 3.40 | 3.18 | 3.37 | 3.37 | 1.20% | 1,767,058 |
| Apr 28, 2026 | 3.38 | 3.39 | 3.27 | 3.33 | 3.33 | -1.77% | 686,426 |
| Apr 27, 2026 | 3.31 | 3.40 | 3.31 | 3.39 | 3.39 | 3.99% | 216,223 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -1.81% | 85,562 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 109,228 |
| Apr 22, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -2.38% | 288,183 |
| Apr 21, 2026 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 265,064 |
| Apr 20, 2026 | 3.39 | 3.44 | 3.32 | 3.35 | 3.35 | -1.18% | 178,257 |
| Apr 17, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.29% | 230,579 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | 0.29% | 801,341 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -0.88% | 1,526,713 |
| Apr 14, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 2.09% | 333,538 |
| Apr 13, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 270,123 |
| Apr 10, 2026 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.90% | 135,854 |