Sudatel Telecom Group Limited (ADX:SUDATEL)
United Arab Emirates
· Delayed Price · Currency is AED 0.405
0.00 (0.00%)
At close: Dec 4, 2025
Sudatel Telecom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 14, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -0.98% | 279,782 |
| Nov 13, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.92% | 21,446 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | 100,901 |
| Nov 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 34,596 |
| Nov 10, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.44% | 261,300 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.02% | 16,047 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 5.39% | 9,022 |
| Nov 5, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.69% | 12,274 |
| Nov 4, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.97% | 534,974 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.97% | 407,746 |
| Oct 31, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.38% | 23,435 |
| Oct 30, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.14% | 91,326 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.86% | 132,596 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 103,549 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 118,805 |
| Oct 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.69% | 71,177 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 12,500 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 265,529 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.70% | 141,136 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 1,312,722 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.46% | 403,343 |
| Oct 16, 2025 | 0.46 | 0.50 | 0.43 | 0.44 | 0.44 | -5.00% | 6,394,811 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 14, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 4.55% | 753,605 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 24,500 |
| Aug 12, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -2.00% | 10,126 |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.04% | 283,795 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 195,139 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.11% | 217,139 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.66% | 113,997 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 44,071 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.82% | 621,053 |
| Aug 1, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 420,767 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.67% | 438,241 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,738 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.13% | 17,771 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 27,518 |
| Jul 25, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.56% | 248,626 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 68,108 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 132,528 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.22% | 103,958 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.67% | 89,934 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | 51,060 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.90% | 124,556 |
| Jul 16, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 1,088,181 |