TECOM Group PJSC (DFM:TECOM)
United Arab Emirates
· Delayed Price · Currency is AED 3.260
+0.060 (1.87%)
At close: Dec 5, 2025
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | 1.87% | 280,706 |
| Dec 4, 2025 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | 0.31% | 296,077 |
| Dec 3, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | 3.19 | -2.15% | 152,267 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 332,682 |
| Nov 27, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 11,305 |
| Nov 26, 2025 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | -1.53% | 56,975 |
| Nov 25, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 305,318 |
| Nov 24, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 178,447 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -1.84% | 206,332 |
| Nov 20, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 137,300 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 495,970 |
| Nov 18, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 895,857 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 411,294 |
| Nov 14, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 99,356 |
| Nov 13, 2025 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 177,080 |
| Nov 12, 2025 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 2,102,548 |
| Nov 11, 2025 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | - | 1,078,557 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 836,001 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 275,005 |
| Nov 6, 2025 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 147,789 |
| Nov 5, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 260,202 |
| Nov 4, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | - | 1,577,346 |
| Nov 3, 2025 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 220,849 |
| Oct 31, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.26 | -0.61% | 383,778 |
| Oct 30, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 291,105 |
| Oct 29, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 184,039 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | - | 442,366 |
| Oct 27, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 60,110 |
| Oct 24, 2025 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | 1.22% | 475,838 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.61% | 59,268 |
| Oct 22, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 73,895 |
| Oct 21, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | - | 145,661 |
| Oct 20, 2025 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 172,235 |
| Oct 17, 2025 | 3.31 | 3.35 | 3.29 | 3.30 | 3.30 | -0.30% | 464,829 |
| Oct 16, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 0.91% | 67,112 |
| Oct 15, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 67,970 |
| Oct 14, 2025 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | - | 279,973 |
| Oct 13, 2025 | 3.30 | 3.35 | 3.24 | 3.26 | 3.26 | -0.91% | 470,544 |
| Oct 10, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 24,491 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | -0.61% | 37,291 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.30% | 231,610 |
| Oct 7, 2025 | 3.26 | 3.30 | 2.96 | 3.29 | 3.29 | 0.30% | 1,089,237 |
| Oct 6, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 0.31% | 374,737 |
| Oct 3, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.62% | 1,055,316 |
| Oct 2, 2025 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | -1.22% | 309,886 |
| Oct 1, 2025 | 3.23 | 3.31 | 3.23 | 3.29 | 3.29 | 1.86% | 602,635 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.20 | 3.23 | 3.23 | -1.82% | 548,897 |
| Sep 29, 2025 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 0.92% | 266,130 |
| Sep 26, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.91% | 530,677 |
| Sep 25, 2025 | 3.34 | 3.38 | 3.25 | 3.29 | 3.29 | -1.50% | 343,474 |