National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates
· Delayed Price · Currency is AED 2.870
-0.030 (-1.03%)
At close: Sep 29, 2025
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -1.03% | 462,578 |
| Sep 26, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 515,837 |
| Sep 25, 2025 | 2.89 | 2.96 | 2.89 | 2.93 | 2.93 | 1.38% | 365,220 |
| Sep 24, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -3.02% | 465,891 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.92 | -1.65% | 347,841 |
| Sep 22, 2025 | 3.03 | 3.06 | 3.01 | 3.03 | 2.96 | - | 333,496 |
| Sep 19, 2025 | 2.98 | 3.06 | 2.98 | 3.03 | 2.96 | 1.68% | 519,351 |
| Sep 18, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.92 | -1.97% | 246,526 |
| Sep 17, 2025 | 2.97 | 3.06 | 2.96 | 3.04 | 2.97 | 2.36% | 677,406 |
| Sep 16, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.91 | 1.37% | 299,360 |
| Sep 15, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.87 | 0.34% | 15,733 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.86 | -1.02% | 391,757 |
| Sep 11, 2025 | 2.94 | 2.95 | 2.91 | 2.95 | 2.89 | 1.03% | 974,233 |
| Sep 10, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.86 | - | 131,806 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.86 | 0.34% | 630,620 |
| Sep 8, 2025 | 3.00 | 3.01 | 2.91 | 2.91 | 2.85 | -3.00% | 479,796 |
| Sep 4, 2025 | 3.01 | 3.04 | 2.98 | 3.00 | 2.94 | -0.33% | 591,235 |
| Sep 3, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 2.95 | 0.67% | 510,258 |
| Sep 2, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.93 | 0.34% | 270,618 |
| Sep 1, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.92 | 0.68% | 221,199 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.96 | 2.96 | 2.90 | - | 292,633 |
| Aug 28, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.90 | -1.00% | 318,058 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.93 | -0.33% | 245,952 |
| Aug 26, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.94 | 0.67% | 205,834 |
| Aug 25, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.92 | - | 514,104 |
| Aug 22, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.92 | - | 440,942 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.92 | -0.67% | 383,931 |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 2.94 | 0.33% | 1,460,880 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.93 | 1.01% | 230,151 |
| Aug 18, 2025 | 2.97 | 2.98 | 2.93 | 2.96 | 2.90 | - | 371,256 |
| Aug 15, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.90 | -0.34% | 232,445 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.91 | - | 253,824 |
| Aug 13, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.91 | 0.68% | 473,807 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.89 | -0.67% | 893,511 |
| Aug 11, 2025 | 2.92 | 2.98 | 2.90 | 2.97 | 2.91 | 1.71% | 1,243,464 |
| Aug 8, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.86 | 0.34% | 437,048 |
| Aug 7, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.85 | 1.39% | 354,065 |
| Aug 6, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.81 | 0.35% | 842,416 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.80 | -0.69% | 610,641 |
| Aug 4, 2025 | 2.89 | 2.89 | 2.80 | 2.88 | 2.82 | -0.35% | 310,846 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.83 | -0.69% | 202,517 |
| Jul 31, 2025 | 2.90 | 2.94 | 2.90 | 2.91 | 2.85 | 0.34% | 151,623 |
| Jul 30, 2025 | 2.95 | 2.95 | 2.87 | 2.90 | 2.84 | -1.69% | 405,324 |
| Jul 29, 2025 | 2.94 | 2.98 | 2.94 | 2.95 | 2.89 | 0.68% | 488,311 |
| Jul 28, 2025 | 2.98 | 2.99 | 2.91 | 2.93 | 2.87 | -1.68% | 281,961 |
| Jul 25, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | 2.92 | 1.02% | 181,621 |
| Jul 24, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.89 | -1.01% | 423,773 |
| Jul 23, 2025 | 2.97 | 3.00 | 2.94 | 2.98 | 2.92 | - | 220,776 |
| Jul 22, 2025 | 2.98 | 2.99 | 2.93 | 2.98 | 2.92 | - | 445,743 |
| Jul 21, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.92 | 1.02% | 785,708 |