Skip to main content
National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.030
+0.030 (1.00%)
At close: Dec 5, 2025

DFM:TABREED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.993.032.963.033.031.00%1,078,229
Dec 4, 20252.993.042.943.003.000.33%436,607
Dec 3, 20253.043.082.992.992.99-1.64%1,447,158
Nov 28, 20253.063.072.973.043.040.33%678,500
Nov 27, 20253.053.083.013.033.03-0.98%318,688
Nov 26, 20253.113.113.013.063.060.99%256,638
Nov 25, 20253.093.133.023.033.03-0.33%585,164
Nov 24, 20253.123.193.043.043.04-3.80%6,708,022
Nov 21, 20253.133.163.103.163.16-2,094,025
Nov 20, 20253.153.163.103.163.16-733,098
Nov 19, 20253.173.173.113.163.16-0.63%1,070,899
Nov 18, 20253.203.203.143.183.18-0.63%1,628,231
Nov 17, 20253.163.233.133.203.200.31%747,472
Nov 14, 20253.103.232.993.193.190.63%1,702,935
Nov 13, 20253.163.183.163.173.170.32%23,080
Nov 12, 20253.163.283.133.163.160.32%813,240
Nov 11, 20253.163.163.133.153.15-1,297,600
Nov 10, 20253.173.173.133.153.15-0.32%1,480,932
Nov 7, 20253.193.233.163.163.16-0.94%1,249,679
Nov 6, 20253.113.243.113.193.192.90%1,326,445
Nov 5, 20253.163.163.093.103.10-2.82%1,669,018
Nov 4, 20253.253.253.173.193.19-1.54%1,250,480
Nov 3, 20253.033.333.033.243.247.28%3,822,400
Oct 31, 20253.003.022.983.023.021.00%1,938,276
Oct 30, 20253.033.062.972.992.99-1.64%1,314,202
Oct 29, 20253.063.063.033.043.04-0.65%1,929,829
Oct 28, 20253.063.073.053.063.060.33%942,044
Oct 27, 20253.053.083.043.053.05-0.33%1,591,611
Oct 24, 20253.073.093.033.063.06-0.33%1,759,037
Oct 23, 20252.963.072.963.073.073.37%1,818,773
Oct 22, 20252.953.042.952.972.970.68%1,417,216
Oct 21, 20252.972.972.932.952.95-0.67%319,854
Oct 20, 20252.992.992.962.972.97-0.67%246,916
Oct 17, 20252.972.992.962.992.99-206,131
Oct 16, 20252.982.992.972.992.99-259,470
Oct 15, 20252.973.002.972.992.99-284,309
Oct 14, 20252.972.992.952.992.990.67%435,497
Oct 13, 20252.952.992.932.972.970.68%539,423
Oct 10, 20252.993.002.952.952.95-1.34%244,653
Oct 9, 20253.013.012.932.992.99-0.66%1,002,665
Oct 8, 20253.013.012.973.013.011.35%418,184
Oct 7, 20253.053.052.962.972.97-2.62%626,688
Oct 6, 20252.893.052.883.053.055.54%843,353
Oct 3, 20252.862.922.862.892.890.70%184,581
Oct 2, 20252.912.922.872.872.87-1.37%170,862
Oct 1, 20252.872.922.862.912.911.39%180,596
Sep 30, 20252.872.882.852.872.87-225,716
Sep 29, 20252.922.942.872.872.87-1.03%462,578
Sep 26, 20252.932.932.902.902.90-1.02%515,837
Sep 25, 20252.892.962.892.932.931.38%365,220
Sep 24, 20252.972.972.862.892.89-3.02%465,891
Sep 23, 20253.033.032.982.982.92-1.65%347,841
Sep 22, 20253.033.063.013.032.96-333,496
Sep 19, 20252.983.062.983.032.961.68%519,351
Sep 18, 20253.043.042.982.982.92-1.97%246,526
Sep 17, 20252.973.062.963.042.972.36%677,406
Sep 16, 20252.952.982.942.972.911.37%299,360
Sep 15, 20252.932.932.932.932.870.34%15,733
Sep 12, 20252.952.952.922.922.86-1.02%391,757
Sep 11, 20252.942.952.912.952.891.03%974,233
Sep 10, 20252.922.932.922.922.86-131,806
Sep 9, 20252.932.932.912.922.860.34%630,620
Sep 8, 20253.003.012.912.912.85-3.00%479,796
Sep 4, 20253.013.042.983.002.93-0.33%591,235
Sep 3, 20252.993.042.993.012.940.67%510,258
Sep 2, 20252.983.002.972.992.920.34%270,618
Sep 1, 20252.963.002.962.982.920.68%221,199
Aug 29, 20252.993.012.962.962.90-292,633
Aug 28, 20252.992.992.932.962.90-1.00%318,058
Aug 27, 20252.993.002.982.992.92-0.33%245,952
Aug 26, 20252.983.002.983.002.930.67%205,834
Aug 25, 20253.003.012.982.982.92-514,104
Aug 22, 20252.983.002.972.982.92-440,942
Aug 21, 20252.992.992.972.982.92-0.67%383,931
Aug 20, 20252.973.012.973.002.930.33%1,460,880
Aug 19, 20252.962.992.962.992.921.01%230,151
Aug 18, 20252.972.982.932.962.90-371,256
Aug 15, 20252.952.972.932.962.90-0.34%232,445
Aug 14, 20252.972.972.922.972.91-253,824
Aug 13, 20252.942.982.932.972.910.68%473,807
Aug 12, 20252.972.982.932.952.89-0.67%893,511
Aug 11, 20252.922.982.902.972.911.71%1,243,464
Aug 8, 20252.922.962.902.922.860.34%437,048
Aug 7, 20252.892.922.882.912.851.39%354,065
Aug 6, 20252.872.902.862.872.810.35%842,416
Aug 5, 20252.942.942.862.862.80-0.69%610,641
Aug 4, 20252.892.892.802.882.82-0.35%310,846
Aug 1, 20252.902.902.882.892.83-0.69%202,517
Jul 31, 20252.902.942.902.912.850.34%151,623
Jul 30, 20252.952.952.872.902.84-1.69%405,324
Jul 29, 20252.942.982.942.952.890.68%488,311
Jul 28, 20252.982.992.912.932.87-1.68%281,961
Jul 25, 20252.962.992.962.982.921.02%181,621
Jul 24, 20252.982.982.952.952.89-1.01%423,773
Jul 23, 20252.973.002.942.982.92-220,776
Jul 22, 20252.982.992.932.982.92-445,743
Jul 21, 20252.952.992.952.982.921.02%785,708
Jul 18, 20252.932.952.912.952.891.03%295,790
Jul 17, 20252.912.952.912.922.86-0.34%256,529
Jul 16, 20252.902.932.872.932.870.69%417,467