TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.320
+0.080 (2.47%)
At close: Jun 5, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -0.90% | 527,221 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.30 | 3.35 | 3.35 | 5.02% | 1,768,945 |
| Apr 7, 2026 | 3.21 | 3.23 | 3.13 | 3.19 | 3.19 | -0.93% | 383,822 |
| Apr 6, 2026 | 3.22 | 3.23 | 3.13 | 3.22 | 3.22 | -0.31% | 453,265 |
| Apr 3, 2026 | 3.20 | 3.23 | 3.11 | 3.23 | 3.23 | 0.94% | 229,479 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.13 | 3.20 | 3.20 | -1.23% | 357,671 |
| Apr 1, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 5.54% | 409,168 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -0.32% | 302,713 |
| Mar 30, 2026 | 3.19 | 3.23 | 3.08 | 3.08 | 3.08 | -3.45% | 656,524 |
| Mar 27, 2026 | 3.22 | 3.35 | 3.19 | 3.19 | 3.19 | -4.78% | 257,537 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.21 | 3.35 | 3.35 | 0.60% | 314,961 |
| Mar 25, 2026 | 3.20 | 3.34 | 3.19 | 3.33 | 3.33 | 4.06% | 614,731 |
| Mar 24, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 256,540 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.07 | 3.12 | 3.12 | -2.50% | 454,436 |