Two Point Zero Group P.J.S.C (ADX:2POINTZERO)
United Arab Emirates
· Delayed Price · Currency is AED 2.670
+0.020 (0.75%)
At close: Dec 5, 2025
ADX:2POINTZERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.65 | 2.68 | 2.61 | 2.67 | 2.67 | 0.75% | 14,765,480 |
| Dec 4, 2025 | 2.61 | 2.67 | 2.59 | 2.65 | 2.65 | 1.53% | 11,753,296 |
| Dec 3, 2025 | 2.56 | 2.63 | 2.56 | 2.61 | 2.61 | 1.95% | 13,439,240 |
| Nov 28, 2025 | 2.59 | 2.61 | 2.55 | 2.56 | 2.56 | -1.54% | 9,806,582 |
| Nov 27, 2025 | 2.65 | 2.66 | 2.57 | 2.60 | 2.60 | -1.52% | 12,504,810 |
| Nov 26, 2025 | 2.71 | 2.72 | 2.64 | 2.64 | 2.64 | -2.58% | 10,123,270 |
| Nov 25, 2025 | 2.71 | 2.77 | 2.68 | 2.71 | 2.71 | -0.37% | 26,557,360 |
| Nov 24, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 4.21% | 41,493,090 |
| Nov 21, 2025 | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | -1.51% | 7,055,858 |
| Nov 20, 2025 | 2.61 | 2.67 | 2.56 | 2.65 | 2.65 | 2.32% | 30,955,590 |
| Nov 19, 2025 | 2.47 | 2.63 | 2.46 | 2.59 | 2.59 | 4.44% | 34,800,710 |
| Nov 18, 2025 | 2.54 | 2.57 | 2.39 | 2.48 | 2.48 | -4.98% | 44,138,960 |
| Nov 17, 2025 | 2.60 | 2.62 | 2.53 | 2.61 | 2.61 | 0.77% | 13,250,270 |
| Nov 14, 2025 | 2.60 | 2.65 | 2.54 | 2.59 | 2.59 | -0.38% | 12,550,620 |
| Nov 13, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -5.11% | 15,752,110 |
| Nov 12, 2025 | 2.84 | 2.84 | 2.70 | 2.74 | 2.74 | -3.18% | 17,887,160 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.80 | 2.83 | 2.83 | -1.05% | 7,426,987 |
| Nov 10, 2025 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 3,704,869 |
| Nov 7, 2025 | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | 0.70% | 12,236,230 |
| Nov 6, 2025 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.35% | 5,795,153 |
| Nov 5, 2025 | 2.91 | 2.91 | 2.84 | 2.87 | 2.87 | -1.71% | 11,334,410 |
| Nov 4, 2025 | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | 1.04% | 13,378,240 |
| Nov 3, 2025 | 2.99 | 3.00 | 2.89 | 2.89 | 2.89 | -3.02% | 14,543,310 |
| Oct 31, 2025 | 2.98 | 3.06 | 2.97 | 2.98 | 2.98 | - | 32,945,020 |
| Oct 30, 2025 | 2.94 | 3.00 | 2.91 | 2.98 | 2.98 | 1.71% | 17,217,630 |
| Oct 29, 2025 | 3.01 | 3.01 | 2.90 | 2.93 | 2.93 | -2.33% | 17,202,170 |
| Oct 28, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 21,713,160 |
| Oct 27, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | 2.98 | -3.25% | 18,622,700 |
| Oct 24, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 9,495,346 |
| Oct 23, 2025 | 3.06 | 3.11 | 3.04 | 3.04 | 3.04 | -0.65% | 20,675,040 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -1.29% | 12,253,090 |
| Oct 21, 2025 | 3.14 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 38,907,360 |
| Oct 20, 2025 | 3.24 | 3.26 | 3.10 | 3.11 | 3.11 | -3.72% | 47,747,330 |
| Oct 17, 2025 | 3.26 | 3.29 | 3.18 | 3.23 | 3.23 | -0.92% | 43,873,840 |
| Oct 16, 2025 | 3.07 | 3.42 | 3.07 | 3.26 | 3.26 | 6.89% | 159,410,400 |
| Oct 15, 2025 | 3.16 | 3.17 | 2.99 | 3.05 | 3.05 | -1.61% | 65,999,690 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.32% | 22,493,170 |
| Oct 13, 2025 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 1.97% | 40,514,890 |
| Oct 10, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 9,613,605 |
| Oct 9, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 1.66% | 18,689,100 |
| Oct 8, 2025 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 16,556,520 |
| Oct 7, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 15,424,080 |
| Oct 6, 2025 | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | - | 17,061,680 |
| Oct 3, 2025 | 3.00 | 3.06 | 2.99 | 3.06 | 3.06 | 2.34% | 22,289,950 |
| Oct 2, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | - | 26,438,490 |
| Oct 1, 2025 | 2.90 | 3.01 | 2.89 | 2.99 | 2.99 | 2.75% | 16,407,880 |
| Sep 30, 2025 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | 1.04% | 15,642,180 |
| Sep 29, 2025 | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | 0.35% | 8,563,190 |
| Sep 26, 2025 | 2.78 | 2.89 | 2.77 | 2.87 | 2.87 | 3.61% | 6,241,035 |
| Sep 25, 2025 | 2.88 | 2.90 | 2.77 | 2.77 | 2.77 | -3.82% | 6,189,658 |