TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.380
-0.010 (-0.29%)
At close: Sep 17, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | -0.29% | 77,062 |
| 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 |
| Aug 18, 2026 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | 0.59% | 128,153 |
| Aug 17, 2026 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | 0.60% | 155,188 |
| Aug 14, 2026 | 3.38 | 3.43 | 3.33 | 3.36 | 3.36 | - | 2,742,815 |
| Aug 13, 2026 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | 1.20% | 94,551 |
| Aug 12, 2026 | 3.36 | 3.39 | 3.31 | 3.32 | 3.32 | -1.19% | 177,582 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 96,877 |
| Aug 10, 2026 | 3.40 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 90,005 |
| Aug 7, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.05% | 186,707 |
| Aug 6, 2026 | 3.45 | 3.47 | 3.38 | 3.44 | 3.35 | -0.29% | 3,266,565 |
| Aug 5, 2026 | 3.42 | 3.45 | 3.38 | 3.45 | 3.36 | 1.47% | 133,283 |
| Aug 4, 2026 | 3.39 | 3.43 | 3.35 | 3.40 | 3.31 | 0.59% | 2,804,273 |
| Aug 3, 2026 | 3.39 | 3.47 | 3.35 | 3.38 | 3.29 | - | 198,922 |
| Jul 31, 2026 | 3.34 | 3.41 | 3.34 | 3.38 | 3.29 | -0.59% | 422,075 |
| Jul 30, 2026 | 3.36 | 3.40 | 3.35 | 3.40 | 3.31 | 1.80% | 206,179 |
| Jul 29, 2026 | 3.33 | 3.41 | 3.33 | 3.34 | 3.25 | -0.89% | 54,855 |
| Jul 28, 2026 | 3.34 | 3.41 | 3.34 | 3.37 | 3.28 | 0.90% | 171,663 |
| Jul 27, 2026 | 3.33 | 3.42 | 3.32 | 3.34 | 3.25 | 0.30% | 298,690 |
| Jul 24, 2026 | 3.37 | 3.40 | 3.32 | 3.33 | 3.24 | -2.06% | 134,571 |
| Jul 23, 2026 | 3.33 | 3.41 | 3.33 | 3.40 | 3.31 | 0.89% | 69,540 |
| Jul 22, 2026 | 3.32 | 3.44 | 3.32 | 3.37 | 3.28 | 0.30% | 30,555 |
| Jul 21, 2026 | 3.32 | 3.45 | 3.31 | 3.36 | 3.27 | -0.30% | 261,954 |
| Jul 20, 2026 | 3.35 | 3.44 | 3.31 | 3.37 | 3.28 | 0.60% | 167,380 |
| Jul 17, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.26 | 0.30% | 90,602 |
| Jul 16, 2026 | 3.36 | 3.37 | 3.30 | 3.34 | 3.25 | -0.89% | 285,617 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.30 | 3.37 | 3.28 | 2.12% | 350,817 |
| Jul 14, 2026 | 3.36 | 3.38 | 3.29 | 3.30 | 3.22 | -0.90% | 254,228 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.30 | 3.33 | 3.24 | -1.48% | 129,786 |
| Jul 10, 2026 | 3.37 | 3.39 | 3.35 | 3.38 | 3.29 | 1.50% | 45,154 |
| Jul 9, 2026 | 3.39 | 3.39 | 3.32 | 3.33 | 3.24 | -0.89% | 82,175 |