Skip to main content
National Central Cooling Company PJSC (DFM:TABREED)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.760
0.00 (0.00%)
Apr 28, 2026, 2:55 PM GST

DFM:TABREED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.752.772.742.762.76-1,165,154
Apr 27, 20262.792.792.742.762.76-0.72%1,246,219
Apr 24, 20262.752.802.732.782.78-0.71%1,493,930
Apr 23, 20262.742.802.732.802.801.82%1,305,442
Apr 22, 20262.782.802.702.752.75-1.79%1,511,201
Apr 21, 20262.812.832.782.802.80-0.36%1,426,080
Apr 20, 20262.902.902.812.812.81-3.10%1,563,136
Apr 17, 20262.882.912.852.902.900.69%1,364,365
Apr 16, 20262.872.882.852.882.880.35%1,543,409
Apr 15, 20262.762.902.762.872.873.99%1,335,836
Apr 14, 20262.702.792.702.762.762.99%111,637
Apr 13, 20262.732.732.682.682.68-1.47%1,582,191
Apr 10, 20262.732.732.722.722.72-0.73%149,254
Apr 9, 20262.762.762.722.742.74-1.08%1,192,603
Apr 8, 20262.902.902.742.772.772.97%728,148
Apr 7, 20262.692.712.692.692.69-0.37%1,069,219
Apr 6, 20262.682.712.672.702.701.12%1,198,644
Apr 3, 20262.672.702.632.672.67-1.84%199,380
Apr 2, 20262.742.742.712.722.66-0.73%1,137,252
Apr 1, 20262.662.742.662.742.673.40%251,929
Mar 31, 20262.692.692.652.652.59-1.49%1,205,804
Mar 30, 20262.732.732.692.692.63-2.89%566,421
Mar 27, 20262.682.772.662.772.703.75%274,143
Mar 26, 20262.772.782.672.672.61-3.96%1,357,324
Mar 25, 20262.742.802.692.782.711.09%182,263
Mar 24, 20262.672.752.642.752.683.00%422,562
Mar 23, 20262.702.722.602.672.61-1.11%1,325,892
Mar 18, 20262.592.702.582.702.644.65%569,610
Mar 17, 20262.572.602.542.582.52-0.39%1,420,384
Mar 16, 20262.632.642.562.592.53-1.15%260,329
Mar 13, 20262.552.632.552.622.560.38%412,617
Mar 12, 20262.742.742.612.612.55-4.74%920,792
Mar 11, 20262.792.802.732.742.67-2.14%490,002
Mar 10, 20262.682.852.682.802.734.87%772,641
Mar 9, 20262.662.752.662.672.61-4.64%323,122
Mar 6, 20262.662.842.632.802.731.45%2,102,993
Mar 5, 20262.762.762.762.762.69-4.83%210,135
Mar 4, 20262.902.902.902.902.83-4.92%196,737
Feb 27, 20262.983.052.943.052.982.35%2,708,076
Feb 26, 20262.972.982.952.982.91-87,611
Feb 25, 20263.003.002.952.982.91-0.67%1,226,276
Feb 24, 20263.003.002.983.002.93-240,610
Feb 23, 20263.033.032.993.002.93-0.99%1,711,517
Feb 20, 20262.993.032.993.032.960.33%1,226,432
Feb 19, 20263.033.032.993.022.95-0.33%1,569,924
Feb 18, 20263.033.033.013.032.960.33%335,133
Feb 17, 20263.013.042.993.022.950.33%557,956
Feb 16, 20263.053.073.003.012.94-2.27%1,304,381
Feb 13, 20263.013.083.013.083.011.99%1,107,101
Feb 12, 20263.063.063.023.022.95-1.31%33,254
Feb 11, 20263.103.103.003.062.99-1.29%2,272,738
Feb 10, 20263.053.123.033.103.031.97%1,462,609
Feb 9, 20263.033.053.023.042.97-2,013,710
Feb 6, 20263.063.062.993.042.97-0.33%1,293,231
Feb 5, 20263.053.053.033.052.980.33%216,194
Feb 4, 20263.053.053.023.042.97-0.33%1,256,142
Feb 3, 20263.023.073.003.052.980.99%1,457,361
Feb 2, 20263.003.022.963.022.950.67%755,540
Jan 30, 20263.023.032.983.002.93-0.66%569,789
Jan 29, 20263.033.052.953.022.95-0.33%1,042,585
Jan 28, 20263.013.032.983.032.960.66%1,105,396
Jan 27, 20263.003.052.983.012.941.69%1,421,303
Jan 26, 20263.043.052.962.962.89-2.63%252,172
Jan 23, 20263.093.093.023.042.97-1.30%215,180
Jan 22, 20263.063.083.033.083.010.65%1,603,650
Jan 21, 20263.053.073.043.062.99-0.33%233,939
Jan 20, 20263.053.133.053.073.000.66%1,331,681
Jan 19, 20263.083.083.043.052.98-1,157,343
Jan 16, 20263.093.093.043.052.98-1.29%1,361,766
Jan 15, 20263.053.093.043.093.021.98%171,421
Jan 14, 20263.093.093.033.032.96-1.94%1,282,863
Jan 13, 20263.073.133.073.093.020.32%1,114,507
Jan 12, 20263.063.093.063.083.010.65%1,289,308
Jan 9, 20263.093.093.063.062.99-0.97%1,184,579
Jan 8, 20263.103.103.093.093.02-0.32%1,072,672
Jan 7, 20263.153.153.073.103.03-1.27%1,382,536
Jan 6, 20263.113.153.103.143.060.64%1,201,022
Jan 5, 20263.153.163.103.123.05-1.27%1,333,374
Jan 2, 20263.153.163.133.163.080.32%19,210
Dec 31, 20253.133.203.113.153.070.32%1,209,811
Dec 30, 20253.133.143.053.143.060.32%1,295,137
Dec 29, 20253.133.133.123.133.06-117,954
Dec 26, 20253.133.133.113.133.060.32%45,011
Dec 25, 20253.133.133.113.123.05-1,184,981
Dec 24, 20253.123.123.093.123.05-213,887
Dec 23, 20253.083.153.083.123.051.30%3,761,279
Dec 22, 20253.093.093.063.083.01-197,396
Dec 19, 20253.073.083.063.083.01-219,341
Dec 18, 20253.093.093.073.083.01-1,092,568
Dec 17, 20253.073.103.063.083.010.65%942,886
Dec 16, 20253.073.083.063.062.99-0.65%926,916
Dec 15, 20253.103.103.063.083.01-0.32%1,066,038
Dec 12, 20253.043.093.043.093.020.65%1,491,665
Dec 11, 20253.083.083.043.073.00-1,051,622
Dec 10, 20253.053.113.043.073.000.66%1,071,738
Dec 9, 20253.003.083.003.052.981.33%1,199,396
Dec 8, 20253.033.043.013.012.94-0.66%133,673
Dec 5, 20252.993.032.963.032.961.00%1,078,229
Dec 4, 20252.993.042.943.002.930.33%436,607
Dec 3, 20253.043.082.992.992.92-1.64%1,447,158