National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates
· Delayed Price · Currency is AED 2.670
-0.130 (-4.64%)
Mar 9, 2026, 2:55 PM GST
DFM:TABREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.66 | 2.75 | 2.66 | 2.66 | - | -5.00% | 119,720 |
| Mar 6, 2026 | 2.66 | 2.84 | 2.63 | 2.80 | 2.80 | 1.45% | 2,102,993 |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | 210,135 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92% | 196,737 |
| Feb 27, 2026 | 2.98 | 3.05 | 2.94 | 3.05 | 3.05 | 2.35% | 2,708,076 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | - | 87,611 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 1,226,276 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 240,610 |
| Feb 23, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 1,711,517 |
| Feb 20, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 0.33% | 1,226,432 |
| Feb 19, 2026 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.33% | 1,569,924 |
| Feb 18, 2026 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 335,133 |
| Feb 17, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.33% | 557,956 |
| Feb 16, 2026 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -2.27% | 1,304,381 |
| Feb 13, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 1,107,101 |
| Feb 12, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 33,254 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 2,272,738 |
| Feb 10, 2026 | 3.05 | 3.12 | 3.03 | 3.10 | 3.10 | 1.97% | 1,462,609 |
| Feb 9, 2026 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | - | 2,013,710 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.33% | 1,293,231 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 216,194 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 1,256,142 |
| Feb 3, 2026 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | 0.99% | 1,457,361 |
| Feb 2, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 755,540 |
| Jan 30, 2026 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 569,789 |
| Jan 29, 2026 | 3.03 | 3.05 | 2.95 | 3.02 | 3.02 | -0.33% | 1,042,585 |
| Jan 28, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 1,105,396 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 1.69% | 1,421,303 |
| Jan 26, 2026 | 3.04 | 3.05 | 2.96 | 2.96 | 2.96 | -2.63% | 252,172 |
| Jan 23, 2026 | 3.09 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 215,180 |
| Jan 22, 2026 | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | 0.65% | 1,603,650 |
| Jan 21, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | -0.33% | 233,939 |
| Jan 20, 2026 | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | 0.66% | 1,331,681 |
| Jan 19, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | - | 1,157,343 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 1,361,766 |
| Jan 15, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 171,421 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 1,282,863 |
| Jan 13, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | 0.32% | 1,114,507 |
| Jan 12, 2026 | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 0.65% | 1,289,308 |
| Jan 9, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 1,184,579 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 1,072,672 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.27% | 1,382,536 |
| Jan 6, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 1,201,022 |
| Jan 5, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 1,333,374 |
| Jan 2, 2026 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | 0.32% | 19,210 |
| Dec 31, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 0.32% | 1,209,811 |
| Dec 30, 2025 | 3.13 | 3.14 | 3.05 | 3.14 | 3.14 | 0.32% | 1,295,137 |
| Dec 29, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 117,954 |
| Dec 26, 2025 | 3.13 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 45,011 |
| Dec 25, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | - | 1,184,981 |
| Dec 24, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | - | 213,887 |
| Dec 23, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 1.30% | 3,761,279 |
| Dec 22, 2025 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - | 197,396 |
| Dec 19, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | - | 219,341 |
| Dec 18, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | - | 1,092,568 |
| Dec 17, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 942,886 |
| Dec 16, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 926,916 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 1,066,038 |
| Dec 12, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 0.65% | 1,491,665 |
| Dec 11, 2025 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | - | 1,051,622 |
| Dec 10, 2025 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | 0.66% | 1,071,738 |
| Dec 9, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 1.33% | 1,199,396 |
| Dec 8, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 133,673 |
| Dec 5, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | 1.00% | 1,078,229 |
| Dec 4, 2025 | 2.99 | 3.04 | 2.94 | 3.00 | 3.00 | 0.33% | 436,607 |
| Dec 3, 2025 | 3.04 | 3.08 | 2.99 | 2.99 | 2.99 | -1.64% | 1,447,158 |
| Nov 28, 2025 | 3.06 | 3.07 | 2.97 | 3.04 | 3.04 | 0.33% | 678,500 |
| Nov 27, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.98% | 318,688 |
| Nov 26, 2025 | 3.11 | 3.11 | 3.01 | 3.06 | 3.06 | 0.99% | 256,638 |
| Nov 25, 2025 | 3.09 | 3.13 | 3.02 | 3.03 | 3.03 | -0.33% | 585,164 |
| Nov 24, 2025 | 3.12 | 3.19 | 3.04 | 3.04 | 3.04 | -3.80% | 6,708,022 |
| Nov 21, 2025 | 3.13 | 3.16 | 3.10 | 3.16 | 3.16 | - | 2,094,025 |
| Nov 20, 2025 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | - | 733,098 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.11 | 3.16 | 3.16 | -0.63% | 1,070,899 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 1,628,231 |
| Nov 17, 2025 | 3.16 | 3.23 | 3.13 | 3.20 | 3.20 | 0.31% | 747,472 |
| Nov 14, 2025 | 3.10 | 3.23 | 2.99 | 3.19 | 3.19 | 0.63% | 1,702,935 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 0.32% | 23,080 |
| Nov 12, 2025 | 3.16 | 3.28 | 3.13 | 3.16 | 3.16 | 0.32% | 813,240 |
| Nov 11, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | - | 1,297,600 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.32% | 1,480,932 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.16 | 3.16 | 3.16 | -0.94% | 1,249,679 |
| Nov 6, 2025 | 3.11 | 3.24 | 3.11 | 3.19 | 3.19 | 2.90% | 1,326,445 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -2.82% | 1,669,018 |
| Nov 4, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.54% | 1,250,480 |
| Nov 3, 2025 | 3.03 | 3.33 | 3.03 | 3.24 | 3.24 | 7.28% | 3,822,400 |
| Oct 31, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 1,938,276 |
| Oct 30, 2025 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -1.64% | 1,314,202 |
| Oct 29, 2025 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.65% | 1,929,829 |
| Oct 28, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 942,044 |
| Oct 27, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 1,591,611 |
| Oct 24, 2025 | 3.07 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 1,759,037 |
| Oct 23, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 3.37% | 1,818,773 |
| Oct 22, 2025 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | 0.68% | 1,417,216 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.67% | 319,854 |
| Oct 20, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 246,916 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | - | 206,131 |
| Oct 16, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | - | 259,470 |
| Oct 15, 2025 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | - | 284,309 |
| Oct 14, 2025 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 435,497 |