TECOM Group PJSC (DFM:TECOM)
United Arab Emirates
· Delayed Price · Currency is AED 3.290
+0.030 (0.92%)
At close: Sep 29, 2025
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.31 | 3.34 | 3.34 | -0.89% | 378,891 |
| Sep 23, 2025 | 3.46 | 3.49 | 3.37 | 3.37 | 3.37 | -2.60% | 214,586 |
| Sep 22, 2025 | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 73,996 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -0.87% | 151,552 |
| Sep 18, 2025 | 3.49 | 3.50 | 3.42 | 3.46 | 3.46 | 1.47% | 423,711 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -2.57% | 195,776 |
| Sep 16, 2025 | 3.38 | 3.54 | 3.38 | 3.50 | 3.50 | 2.34% | 2,801,865 |
| Sep 15, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 1.79% | 398,697 |
| Sep 12, 2025 | 3.25 | 3.41 | 3.25 | 3.36 | 3.36 | 0.30% | 108,347 |
| Sep 11, 2025 | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | 2.45% | 308,753 |
| Sep 10, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 297,936 |
| Sep 9, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.21% | 167,373 |
| Sep 8, 2025 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 474,617 |
| Sep 4, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -1.79% | 511,341 |
| Sep 3, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 145,697 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | - | 418,389 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | -0.30% | 394,255 |
| Aug 29, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 754,379 |
| Aug 28, 2025 | 3.39 | 3.47 | 3.37 | 3.41 | 3.41 | 0.89% | 718,153 |
| Aug 27, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 419,968 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 863,974 |
| Aug 25, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 1.21% | 766,430 |
| Aug 22, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 158,057 |
| Aug 21, 2025 | 3.30 | 3.35 | 3.28 | 3.30 | 3.30 | - | 1,139,821 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.90% | 155,432 |
| Aug 19, 2025 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | 0.60% | 332,304 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 55,511 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 1.21% | 186,147 |
| Aug 14, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 622,034 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 150,563 |
| Aug 12, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 295,727 |
| Aug 11, 2025 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | - | 5,013,309 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 814,443 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.35 | 3.36 | 3.28 | 0.30% | 1,706,215 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.27 | -0.59% | 1,878,369 |
| Aug 5, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.29 | 0.30% | 1,079,071 |
| Aug 4, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.28 | -0.59% | 713,985 |
| Aug 1, 2025 | 3.45 | 3.48 | 3.35 | 3.38 | 3.30 | -1.17% | 1,213,217 |
| Jul 31, 2025 | 3.43 | 3.45 | 3.38 | 3.42 | 3.34 | -0.29% | 977,601 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.35 | 0.88% | 966,755 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.32 | 0.29% | 614,518 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.31 | -1.17% | 572,348 |
| Jul 25, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | 3.35 | 0.29% | 36,557 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.36 | 3.42 | 3.34 | - | 377,027 |
| Jul 23, 2025 | 3.40 | 3.45 | 3.34 | 3.42 | 3.34 | - | 1,274,128 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.34 | 0.59% | 809,959 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.32 | - | 1,077,268 |