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
1.760
-0.090 (-4.86%)
At close: Mar 9, 2026

ADX:2POINTZERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.911.911.831.851.85-3.14%20,058,120
Mar 5, 20261.811.931.811.911.910.53%73,190,170
Mar 4, 20261.901.901.901.901.90-4.52%5,251,755
Feb 27, 20262.032.081.991.991.99-1.97%331,291,000
Feb 26, 20262.052.052.022.032.03-0.49%9,456,621
Feb 25, 20262.062.082.032.042.04-0.49%13,124,520
Feb 24, 20262.062.092.052.052.05-0.49%43,160,950
Feb 23, 20262.112.202.052.062.061.48%44,935,990
Feb 20, 20261.962.071.962.032.034.10%28,332,260
Feb 19, 20262.062.101.951.951.95-5.34%23,901,670
Feb 18, 20262.042.112.002.062.060.49%27,472,120
Feb 17, 20262.132.142.032.052.05-3.76%25,483,520
Feb 16, 20262.212.232.132.132.13-3.18%16,279,920
Feb 13, 20262.252.262.182.202.20-2.65%17,368,220
Feb 12, 20262.252.282.232.262.260.44%7,521,634
Feb 11, 20262.362.362.252.252.25-6.25%29,115,030
Feb 10, 20262.362.432.342.402.402.13%23,515,250
Feb 9, 20262.292.382.272.352.353.52%37,411,080
Feb 6, 20262.272.312.252.272.270.89%29,263,320
Feb 5, 20262.282.292.252.252.25-1.32%9,358,276
Feb 4, 20262.222.322.202.282.282.70%40,255,120
Feb 3, 20262.232.242.192.222.220.45%17,665,740
Feb 2, 20262.252.292.212.212.21-2.21%14,170,940
Jan 30, 20262.232.262.222.262.261.80%12,825,850
Jan 29, 20262.312.332.222.222.22-3.90%21,787,170
Jan 28, 20262.332.352.292.312.31-0.43%12,763,670
Jan 27, 20262.322.382.322.322.320.87%11,205,990
Jan 26, 20262.452.452.302.302.30-5.74%11,622,660
Jan 23, 20262.442.452.422.442.44-5,168,176
Jan 22, 20262.442.462.402.442.44-20,750,120
Jan 21, 20262.452.452.412.442.44-0.41%5,704,769
Jan 20, 20262.502.502.422.452.45-1.61%12,868,200
Jan 19, 20262.512.552.482.492.49-0.40%10,813,010
Jan 16, 20262.492.512.472.502.502.04%5,955,898
Jan 15, 20262.502.532.422.452.45-0.81%18,787,910
Jan 14, 20262.592.632.472.472.47-4.63%19,738,560
Jan 13, 20262.592.632.582.592.590.78%12,334,070
Jan 12, 20262.582.592.562.572.57-0.77%7,755,914
Jan 9, 20262.592.602.552.592.59-0.38%8,408,686
Jan 8, 20262.622.622.562.602.60-0.76%5,889,138
Jan 7, 20262.622.632.572.622.62-11,593,960
Jan 6, 20262.562.622.542.622.622.34%12,497,360
Jan 5, 20262.602.602.522.562.56-1.54%11,859,800
Jan 2, 20262.612.652.602.602.60-0.38%3,052,193
Dec 31, 20252.632.662.612.612.61-0.38%7,239,778
Dec 30, 20252.682.692.562.622.62-2.24%19,785,170
Dec 29, 20252.692.702.662.682.68-0.37%2,944,898
Dec 26, 20252.682.702.662.692.690.37%3,140,863
Dec 25, 20252.692.702.672.682.68-0.37%3,434,632
Dec 24, 20252.712.712.642.692.69-0.74%11,816,090
Dec 23, 20252.742.752.682.712.71-1.09%14,327,850
Dec 22, 20252.782.782.732.742.74-1.44%10,133,230
Dec 19, 20252.792.792.742.782.78-36,781,800
Dec 18, 20252.762.792.752.782.780.36%7,672,043
Dec 17, 20252.782.792.752.772.77-7,870,872
Dec 16, 20252.762.822.752.772.770.36%14,985,630
Dec 15, 20252.752.782.732.762.76-0.36%8,018,198
Dec 12, 20252.792.802.752.772.77-0.36%12,281,160
Dec 11, 20252.802.832.762.782.78-0.71%33,864,720
Dec 10, 20252.722.842.722.802.801.82%62,261,280
Dec 9, 20252.662.772.622.752.753.77%47,224,160
Dec 8, 20252.652.682.612.652.65-0.75%16,598,180
Dec 5, 20252.652.682.612.672.670.75%14,765,480
Dec 4, 20252.612.672.592.652.651.53%12,603,420
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