TECOM Group PJSC (DFM:TECOM)
United Arab Emirates
· Delayed Price · Currency is AED 3.260
+0.060 (1.87%)
At close: Dec 5, 2025
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | 1.87% | 280,706 |
| Dec 4, 2025 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | 0.31% | 296,077 |
| Dec 3, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | 3.19 | -2.15% | 152,267 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 332,682 |
| Nov 27, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 11,305 |
| Nov 26, 2025 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | -1.53% | 56,975 |
| Nov 25, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 305,318 |
| Nov 24, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 178,447 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -1.84% | 206,332 |
| Nov 20, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 137,300 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 495,970 |
| Nov 18, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 895,857 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 411,294 |
| Nov 14, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 99,356 |
| Nov 13, 2025 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 177,080 |
| Nov 12, 2025 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 2,102,548 |
| Nov 11, 2025 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | - | 1,078,557 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 836,001 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 275,005 |
| Nov 6, 2025 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 147,789 |
| Nov 5, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 260,202 |
| Nov 4, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | - | 1,577,346 |
| Nov 3, 2025 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 220,849 |
| Oct 31, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.26 | -0.61% | 383,778 |
| Oct 30, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 291,105 |
| Oct 29, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 184,039 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | - | 442,366 |
| Oct 27, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 60,110 |
| Oct 24, 2025 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | 1.22% | 475,838 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.61% | 59,268 |
| Oct 22, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 73,895 |
| Oct 21, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | - | 145,661 |
| Oct 20, 2025 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 172,235 |
| Oct 17, 2025 | 3.31 | 3.35 | 3.29 | 3.30 | 3.30 | -0.30% | 464,829 |
| Oct 16, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 0.91% | 67,112 |
| Oct 15, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 67,970 |
| Oct 14, 2025 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | - | 279,973 |
| Oct 13, 2025 | 3.30 | 3.35 | 3.24 | 3.26 | 3.26 | -0.91% | 470,544 |
| Oct 10, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 24,491 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | -0.61% | 37,291 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.30% | 231,610 |
| Oct 7, 2025 | 3.26 | 3.30 | 2.96 | 3.29 | 3.29 | 0.30% | 1,089,237 |
| Oct 6, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 0.31% | 374,737 |
| Oct 3, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.62% | 1,055,316 |
| Oct 2, 2025 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | -1.22% | 309,886 |
| Oct 1, 2025 | 3.23 | 3.31 | 3.23 | 3.29 | 3.29 | 1.86% | 602,635 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.20 | 3.23 | 3.23 | -1.82% | 548,897 |
| Sep 29, 2025 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 0.92% | 266,130 |
| Sep 26, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.91% | 530,677 |
| Sep 25, 2025 | 3.34 | 3.38 | 3.25 | 3.29 | 3.29 | -1.50% | 343,474 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.31 | 3.34 | 3.34 | -0.89% | 378,891 |
| Sep 23, 2025 | 3.46 | 3.49 | 3.37 | 3.37 | 3.37 | -2.60% | 214,586 |
| Sep 22, 2025 | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 73,996 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -0.87% | 151,552 |
| Sep 18, 2025 | 3.49 | 3.50 | 3.42 | 3.46 | 3.46 | 1.47% | 423,711 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -2.57% | 195,776 |
| Sep 16, 2025 | 3.38 | 3.54 | 3.38 | 3.50 | 3.50 | 2.34% | 2,801,865 |
| Sep 15, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 1.79% | 398,697 |
| Sep 12, 2025 | 3.25 | 3.41 | 3.25 | 3.36 | 3.36 | 0.30% | 108,347 |
| Sep 11, 2025 | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | 2.45% | 308,753 |
| Sep 10, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 297,936 |
| Sep 9, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.21% | 167,373 |
| Sep 8, 2025 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 474,617 |
| Sep 4, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -1.79% | 511,341 |
| Sep 3, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 145,697 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | - | 418,389 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | -0.30% | 394,255 |
| Aug 29, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 754,379 |
| Aug 28, 2025 | 3.39 | 3.47 | 3.37 | 3.41 | 3.41 | 0.89% | 718,153 |
| Aug 27, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 419,968 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 863,974 |
| Aug 25, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 1.21% | 766,430 |
| Aug 22, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 158,057 |
| Aug 21, 2025 | 3.30 | 3.35 | 3.28 | 3.30 | 3.30 | - | 1,139,821 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.90% | 155,432 |
| Aug 19, 2025 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | 0.60% | 332,304 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 55,511 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 1.21% | 186,147 |
| Aug 14, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 622,034 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 150,563 |
| Aug 12, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 295,727 |
| Aug 11, 2025 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | - | 5,013,309 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 814,443 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.35 | 3.36 | 3.28 | 0.30% | 1,706,215 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.27 | -0.59% | 1,878,369 |
| Aug 5, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.29 | 0.30% | 1,079,071 |
| Aug 4, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.28 | -0.59% | 713,985 |
| Aug 1, 2025 | 3.45 | 3.48 | 3.35 | 3.38 | 3.30 | -1.17% | 1,213,217 |
| Jul 31, 2025 | 3.43 | 3.45 | 3.38 | 3.42 | 3.34 | -0.29% | 977,601 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.35 | 0.88% | 966,755 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.32 | 0.29% | 614,518 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.31 | -1.17% | 572,348 |
| Jul 25, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | 3.35 | 0.29% | 36,557 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.36 | 3.42 | 3.34 | - | 377,027 |
| Jul 23, 2025 | 3.40 | 3.45 | 3.34 | 3.42 | 3.34 | - | 1,274,128 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.34 | 0.59% | 809,959 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.37 | 3.40 | 3.32 | - | 1,077,268 |
| Jul 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.32 | 0.29% | 216,665 |
| Jul 17, 2025 | 3.39 | 3.42 | 3.36 | 3.39 | 3.31 | - | 910,876 |
| Jul 16, 2025 | 3.33 | 3.40 | 3.32 | 3.39 | 3.31 | 2.11% | 1,376,743 |