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
2.070
-0.020 (-0.96%)
At close: Apr 28, 2026

ADX:2POINTZERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.122.072.072.07-0.96%5,816,036
Apr 27, 20262.072.142.072.092.091.95%6,314,557
Apr 24, 20262.032.082.032.052.05-1.91%4,795,108
Apr 23, 20262.052.092.052.092.091.95%6,753,687
Apr 22, 20262.162.162.052.052.05-4.65%11,359,910
Apr 21, 20262.142.172.132.152.150.94%7,875,071
Apr 20, 20262.182.192.132.132.13-3.18%17,647,560
Apr 17, 20262.202.222.172.202.200.92%13,775,530
Apr 16, 20262.162.242.162.182.181.40%26,086,450
Apr 15, 20262.092.192.092.152.153.37%22,791,250
Apr 14, 20262.062.092.062.082.081.96%7,793,043
Apr 13, 20262.022.041.982.042.04-5,793,145
Apr 10, 20262.042.062.042.042.040.99%4,536,812
Apr 9, 20262.082.092.022.022.02-2.88%10,856,270
Apr 8, 20262.052.122.042.082.088.33%33,982,530
Apr 7, 20261.901.931.901.921.920.52%6,115,148
Apr 6, 20261.891.971.871.911.91-8,579,300
Apr 3, 20261.941.941.901.911.91-1.55%4,646,458
Apr 2, 20261.951.981.921.941.94-2.02%6,806,262
Apr 1, 20261.962.051.951.981.983.13%11,038,480
Mar 31, 20261.971.991.911.921.92-2.04%8,803,293
Mar 30, 20261.972.011.961.961.96-2.97%3,795,962
Mar 27, 20261.952.021.952.022.023.06%9,134,354
Mar 26, 20262.082.081.961.961.96-4.85%12,558,760
Mar 25, 20262.072.102.052.062.060.49%18,647,826
Mar 24, 20261.992.061.982.052.055.13%23,372,030
Mar 23, 20261.891.971.871.951.950.52%15,006,032
Mar 18, 20261.811.941.811.941.948.38%305,204,000
Mar 17, 20261.651.791.631.791.798.48%21,125,610
Mar 16, 20261.721.721.641.651.65-4.07%13,530,040
Mar 13, 20261.721.791.721.721.72-2.82%14,580,980
Mar 12, 20261.801.801.731.771.77-1.12%8,881,651
Mar 11, 20261.841.871.731.791.79-1.65%22,151,330
Mar 10, 20261.761.891.761.821.823.41%34,859,330
Mar 9, 20261.841.841.761.761.76-4.86%15,582,700
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