Skip to main content
Two Point Zero Group P.J.S.C (ADX:2POINTZERO)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.652.682.612.672.670.75%14,765,480
Dec 4, 20252.612.672.592.652.651.53%11,753,296
Dec 3, 20252.562.632.562.612.611.95%13,439,240
Nov 28, 20252.592.612.552.562.56-1.54%9,806,582
Nov 27, 20252.652.662.572.602.60-1.52%12,504,810
Nov 26, 20252.712.722.642.642.64-2.58%10,123,270
Nov 25, 20252.712.772.682.712.71-0.37%26,557,360
Nov 24, 20252.612.722.612.722.724.21%41,493,090
Nov 21, 20252.612.652.592.612.61-1.51%7,055,858
Nov 20, 20252.612.672.562.652.652.32%30,955,590
Nov 19, 20252.472.632.462.592.594.44%34,800,710
Nov 18, 20252.542.572.392.482.48-4.98%44,138,960
Nov 17, 20252.602.622.532.612.610.77%13,250,270
Nov 14, 20252.602.652.542.592.59-0.38%12,550,620
Nov 13, 20252.742.742.602.602.60-5.11%15,752,110
Nov 12, 20252.842.842.702.742.74-3.18%17,887,160
Nov 11, 20252.882.882.802.832.83-1.05%7,426,987
Nov 10, 20252.892.902.862.862.86-0.69%3,704,869
Nov 7, 20252.882.892.852.882.880.70%12,236,230
Nov 6, 20252.892.892.852.862.86-0.35%5,795,153
Nov 5, 20252.912.912.842.872.87-1.71%11,334,410
Nov 4, 20252.892.952.882.922.921.04%13,378,240
Nov 3, 20252.993.002.892.892.89-3.02%14,543,310
Oct 31, 20252.983.062.972.982.98-32,945,020
Oct 30, 20252.943.002.912.982.981.71%17,217,630
Oct 29, 20253.013.012.902.932.93-2.33%17,202,170
Oct 28, 20252.983.022.963.003.000.67%21,713,160
Oct 27, 20253.073.102.982.982.98-3.25%18,622,700
Oct 24, 20253.053.083.043.083.081.32%9,495,346
Oct 23, 20253.063.113.043.043.04-0.65%20,675,040
Oct 22, 20253.113.113.063.063.06-1.29%12,253,090
Oct 21, 20253.143.163.083.103.10-0.32%38,907,360
Oct 20, 20253.243.263.103.113.11-3.72%47,747,330
Oct 17, 20253.263.293.183.233.23-0.92%43,873,840
Oct 16, 20253.073.423.073.263.266.89%159,410,400
Oct 15, 20253.163.172.993.053.05-1.61%65,999,690
Oct 14, 20253.123.143.093.103.10-0.32%22,493,170
Oct 13, 20253.043.123.033.113.111.97%40,514,890
Oct 10, 20253.043.083.043.053.05-0.33%9,613,605
Oct 9, 20253.003.073.003.063.061.66%18,689,100
Oct 8, 20253.023.052.983.013.01-0.33%16,556,520
Oct 7, 20253.073.073.013.023.02-1.31%15,424,080
Oct 6, 20253.073.113.053.063.06-17,061,680
Oct 3, 20253.003.062.993.063.062.34%22,289,950
Oct 2, 20252.993.042.982.992.99-26,438,490
Oct 1, 20252.903.012.892.992.992.75%16,407,880
Sep 30, 20252.922.952.892.912.911.04%15,642,180
Sep 29, 20252.872.922.872.882.880.35%8,563,190
Sep 26, 20252.782.892.772.872.873.61%6,241,035
Sep 25, 20252.882.902.772.772.77-3.82%6,189,658
Sep 24, 20252.882.902.812.882.88-6,827,893
Sep 23, 20252.912.912.872.882.88-1.03%3,237,790
Sep 22, 20252.952.962.912.912.91-1.69%5,031,704
Sep 19, 20252.902.962.882.962.962.07%15,663,570
Sep 18, 20252.882.902.872.902.901.05%2,397,431
Sep 17, 20252.882.902.852.872.87-0.35%4,232,838
Sep 16, 20252.922.942.872.882.88-1.03%5,787,391
Sep 15, 20252.882.942.882.912.911.04%14,095,540
Sep 12, 20252.832.902.832.882.881.77%11,908,070
Sep 11, 20252.822.872.822.832.83-5,673,056
Sep 10, 20252.812.852.772.832.83-0.35%25,401,930
Sep 9, 20252.872.902.812.842.84-1.05%19,368,200
Sep 8, 20253.013.012.872.872.87-4.33%14,466,900
Sep 4, 20253.033.043.003.003.00-0.66%5,167,649
Sep 3, 20253.043.053.013.023.02-0.33%8,666,956
Sep 2, 20252.993.072.993.033.031.00%19,133,740
Sep 1, 20253.033.032.933.003.00-0.33%14,903,000
Aug 29, 20253.033.053.003.013.01-13,584,020
Aug 28, 20253.153.163.013.013.01-4.75%55,956,100
Aug 27, 20253.163.193.143.163.160.96%19,404,690
Aug 26, 20253.183.183.133.133.13-1.57%32,635,270
Aug 25, 20253.123.193.123.183.182.58%29,889,330
Aug 22, 20253.003.133.003.103.103.68%47,217,120
Aug 21, 20253.023.032.982.992.99-0.99%13,598,640
Aug 20, 20252.953.032.943.023.022.37%48,643,960
Aug 19, 20252.922.962.892.952.951.72%11,081,590
Aug 18, 20252.882.932.882.902.900.35%4,971,270
Aug 15, 20252.922.922.872.892.89-0.69%4,369,397
Aug 14, 20252.912.942.902.912.91-0.34%3,040,401
Aug 13, 20252.972.982.902.922.92-1.68%10,543,830
Aug 12, 20252.962.972.912.972.970.34%19,145,310
Aug 11, 20252.912.972.912.962.962.07%18,016,020
Aug 8, 20252.822.952.802.902.902.84%26,903,780
Aug 7, 20252.842.872.772.822.82-0.70%10,870,270
Aug 6, 20252.932.962.842.842.84-3.73%15,254,750
Aug 5, 20252.983.002.912.952.95-0.67%27,914,380
Aug 4, 20252.892.982.862.972.972.77%79,806,290
Aug 1, 20252.762.932.762.892.895.09%68,026,950
Jul 31, 20252.752.782.732.752.750.73%35,056,680
Jul 30, 20252.632.762.612.732.733.41%62,605,290
Jul 29, 20252.722.732.602.642.64-3.30%32,212,150
Jul 28, 20252.682.732.682.732.732.25%13,849,580
Jul 25, 20252.712.732.672.672.67-1.84%19,585,990
Jul 24, 20252.722.762.682.722.720.74%60,637,550
Jul 23, 20252.622.702.622.702.703.45%19,808,510
Jul 22, 20252.632.642.572.612.61-0.76%11,605,060
Jul 21, 20252.662.672.592.632.63-0.75%12,688,360
Jul 18, 20252.712.732.622.652.65-1.85%27,316,070
Jul 17, 20252.622.732.622.702.703.05%36,027,450
Jul 16, 20252.662.722.622.622.62-1.13%44,674,200