TECOM Group PJSC (DFM:TECOM)
United Arab Emirates · Delayed Price · Currency is AED 3.380
+0.030 (0.90%)
At close: Aug 27, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.38 | 3.43 | 3.29 | 3.36 | 3.27 | -0.88% | 330,259 |
| Jul 7, 2026 | 3.39 | 3.45 | 3.36 | 3.39 | 3.30 | 0.59% | 125,740 |
| Jul 6, 2026 | 3.37 | 3.39 | 3.34 | 3.37 | 3.28 | - | 184,809 |
| Jul 3, 2026 | 3.37 | 3.38 | 3.31 | 3.37 | 3.28 | 0.30% | 357,060 |
| Jul 2, 2026 | 3.38 | 3.39 | 3.34 | 3.36 | 3.27 | 0.30% | 59,856 |
| Jul 1, 2026 | 3.42 | 3.48 | 3.31 | 3.35 | 3.26 | -3.46% | 1,144,832 |
| Jun 30, 2026 | 3.48 | 3.50 | 3.41 | 3.47 | 3.38 | 0.58% | 423,278 |
| Jun 29, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.36 | -2.27% | 81,512 |
| Jun 26, 2026 | 3.51 | 3.59 | 3.50 | 3.53 | 3.44 | -1.40% | 430,288 |
| Jun 25, 2026 | 3.59 | 3.60 | 3.50 | 3.58 | 3.49 | -0.56% | 554,742 |
| Jun 24, 2026 | 3.52 | 3.60 | 3.47 | 3.60 | 3.51 | 2.27% | 135,410 |
| Jun 23, 2026 | 3.49 | 3.54 | 3.46 | 3.52 | 3.43 | -2.22% | 66,362 |
| Jun 22, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.51 | 0.84% | 68,586 |
| Jun 19, 2026 | 3.67 | 3.69 | 3.55 | 3.57 | 3.48 | -2.99% | 857,087 |