TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.210
+0.030 (0.94%)
Oct 28, 2026, 2:55 PM GST
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.18 | 3.26 | 3.12 | 3.21 | 3.21 | 0.94% | 276,747 |
| Oct 27, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 1.27% | 133,757 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.07 | 3.14 | 3.14 | 1.62% | 176,127 |
| Oct 23, 2026 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -0.32% | 86,747 |
| Oct 22, 2026 | 3.12 | 3.19 | 3.10 | 3.10 | 3.10 | -2.82% | 75,021 |
| Oct 21, 2026 | 3.18 | 3.19 | 3.09 | 3.19 | 3.19 | 0.31% | 377,979 |
| Oct 20, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -1.55% | 130,318 |
| Oct 19, 2026 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | - | 215,754 |
| Oct 16, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | - | 47,190 |
| Oct 15, 2026 | 3.27 | 3.30 | 3.23 | 3.23 | 3.23 | - | 137,239 |
| Oct 14, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 155,255 |
| Oct 13, 2026 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | - | 130,538 |
| Oct 12, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | - | 123,991 |
| Oct 9, 2026 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.62% | 23,093 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -0.62% | 71,067 |
| Oct 7, 2026 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | - | 298,670 |
| Oct 6, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 413,688 |
| Oct 5, 2026 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.61% | 42,519 |
| Oct 2, 2026 | 3.36 | 3.36 | 3.26 | 3.27 | 3.27 | -2.68% | 752,349 |
| Oct 1, 2026 | 3.33 | 3.41 | 3.33 | 3.36 | 3.36 | -1.47% | 49,695 |
| Sep 30, 2026 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 0.59% | 451,466 |
| Sep 29, 2026 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 349,283 |
| Sep 28, 2026 | 3.29 | 3.39 | 3.29 | 3.37 | 3.37 | 3.06% | 905,507 |
| Sep 25, 2026 | 3.33 | 3.36 | 3.27 | 3.27 | 3.27 | 0.93% | 841,975 |
| Sep 24, 2026 | 3.34 | 3.39 | 3.24 | 3.24 | 3.24 | -3.86% | 720,362 |
| Sep 23, 2026 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | - | 88,852 |
| Sep 22, 2026 | 3.39 | 3.39 | 3.33 | 3.37 | 3.37 | 0.30% | 121,904 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.34 | 3.36 | 3.36 | -4.00% | 446,596 |
| Sep 18, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 10,960,796 |
| Sep 17, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 213,637 |
| Sep 16, 2026 | 3.35 | 3.39 | 3.33 | 3.39 | 3.39 | - | 194,497 |
| Sep 15, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.80% | 635,450 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -2.06% | 342,392 |
| Sep 11, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 67,674 |
| Sep 10, 2026 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | 0.30% | 74,377 |
| Sep 9, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 168,262 |
| Sep 8, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | 1.80% | 551,772 |
| Sep 7, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 116,560 |
| Sep 4, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 407,945 |
| Sep 3, 2026 | 3.37 | 3.40 | 3.36 | 3.37 | 3.37 | - | 127,557 |
| Sep 2, 2026 | 3.37 | 3.42 | 3.33 | 3.37 | 3.37 | - | 4,350,201 |
| Sep 1, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -0.30% | 207,800 |
| Aug 31, 2026 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | - | 2,290,557 |
| Aug 27, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.90% | 114,151 |
| Aug 26, 2026 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | -0.30% | 52,250 |
| Aug 25, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 1,725,303 |
| Aug 24, 2026 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -2.35% | 457,527 |
| Aug 21, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | 104,765 |
| Aug 20, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.29% | 105,981 |
| Aug 19, 2026 | 3.40 | 3.45 | 3.37 | 3.41 | 3.41 | 0.29% | 7,754,741 |