TECOM Group PJSC (DFM:TECOM)
United Arab Emirates
· Delayed Price · Currency is AED 3.330
-0.060 (-1.77%)
At close: Apr 28, 2026
TECOM Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.39 | 3.27 | 3.33 | 3.33 | -1.77% | 686,426 |
| Apr 27, 2026 | 3.31 | 3.40 | 3.31 | 3.39 | 3.39 | 3.99% | 216,223 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -1.81% | 85,562 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 109,228 |
| Apr 22, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -2.38% | 288,183 |
| Apr 21, 2026 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 265,064 |
| Apr 20, 2026 | 3.39 | 3.44 | 3.32 | 3.35 | 3.35 | -1.18% | 178,257 |
| Apr 17, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.29% | 230,579 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | 0.29% | 801,341 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -0.88% | 1,526,713 |
| Apr 14, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 2.09% | 333,538 |
| Apr 13, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 270,123 |
| Apr 10, 2026 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.90% | 135,854 |
| Apr 9, 2026 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -0.90% | 527,221 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.30 | 3.35 | 3.35 | 5.02% | 1,768,945 |
| Apr 7, 2026 | 3.21 | 3.23 | 3.13 | 3.19 | 3.19 | -0.93% | 383,822 |
| Apr 6, 2026 | 3.22 | 3.23 | 3.13 | 3.22 | 3.22 | -0.31% | 453,265 |
| Apr 3, 2026 | 3.20 | 3.23 | 3.11 | 3.23 | 3.23 | 0.94% | 229,479 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.13 | 3.20 | 3.20 | -1.23% | 357,671 |
| Apr 1, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 5.54% | 409,168 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -0.32% | 302,713 |
| Mar 30, 2026 | 3.19 | 3.23 | 3.08 | 3.08 | 3.08 | -3.45% | 656,524 |
| Mar 27, 2026 | 3.22 | 3.35 | 3.19 | 3.19 | 3.19 | -4.78% | 257,537 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.21 | 3.35 | 3.35 | 0.60% | 314,961 |
| Mar 25, 2026 | 3.20 | 3.34 | 3.19 | 3.33 | 3.33 | 4.06% | 614,731 |
| Mar 24, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 256,540 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.07 | 3.12 | 3.12 | -2.50% | 454,436 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.10 | 3.20 | 3.20 | 2.24% | 687,531 |
| Mar 17, 2026 | 3.10 | 3.27 | 3.09 | 3.13 | 3.04 | 0.64% | 1,148,980 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.09 | 3.11 | 3.02 | -4.31% | 1,888,575 |
| Mar 13, 2026 | 3.15 | 3.39 | 3.15 | 3.25 | 3.16 | - | 471,405 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.23 | 3.25 | 3.16 | -3.85% | 1,902,209 |
| Mar 11, 2026 | 3.56 | 3.60 | 3.32 | 3.38 | 3.28 | -3.15% | 1,602,063 |
| Mar 10, 2026 | 3.40 | 3.64 | 3.35 | 3.49 | 3.39 | 0.58% | 2,554,728 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.37 | -4.93% | 2,024,882 |
| Mar 6, 2026 | 3.61 | 3.72 | 3.61 | 3.65 | 3.55 | -2.67% | 333,586 |
| Mar 5, 2026 | 3.40 | 4.05 | 3.40 | 3.75 | 3.64 | 5.04% | 8,066,704 |
| Mar 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.47 | -4.80% | 429,646 |
| Feb 27, 2026 | 3.81 | 3.88 | 3.75 | 3.75 | 3.64 | -1.83% | 224,113 |
| Feb 26, 2026 | 3.88 | 3.92 | 3.80 | 3.82 | 3.71 | -2.05% | 197,341 |
| Feb 25, 2026 | 3.90 | 4.02 | 3.87 | 3.90 | 3.79 | - | 679,262 |
| Feb 24, 2026 | 3.95 | 4.01 | 3.90 | 3.90 | 3.79 | -1.76% | 650,581 |
| Feb 23, 2026 | 3.98 | 4.05 | 3.95 | 3.97 | 3.86 | -0.25% | 472,124 |
| Feb 20, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.87 | - | 145,814 |
| Feb 19, 2026 | 4.09 | 4.09 | 3.98 | 3.98 | 3.87 | -0.50% | 428,330 |
| Feb 18, 2026 | 4.05 | 4.08 | 4.00 | 4.00 | 3.89 | -0.74% | 518,746 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | 3.92 | 0.25% | 194,889 |
| Feb 16, 2026 | 3.98 | 4.02 | 3.95 | 4.02 | 3.91 | 1.01% | 250,533 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.95 | 3.98 | 3.87 | -0.50% | 102,349 |
| Feb 12, 2026 | 4.00 | 4.12 | 4.00 | 4.00 | 3.89 | -1.23% | 290,083 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.95 | 4.05 | 3.94 | -2.41% | 1,097,576 |
| Feb 10, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.03 | 1.72% | 697,684 |
| Feb 9, 2026 | 4.07 | 4.08 | 4.02 | 4.08 | 3.97 | 1.49% | 335,778 |
| Feb 6, 2026 | 4.11 | 4.11 | 4.02 | 4.02 | 3.91 | -2.19% | 180,480 |
| Feb 5, 2026 | 4.09 | 4.14 | 3.95 | 4.11 | 3.99 | 0.74% | 1,599,885 |
| Feb 4, 2026 | 3.92 | 4.14 | 3.91 | 4.08 | 3.97 | 4.08% | 2,780,276 |
| Feb 3, 2026 | 3.75 | 3.95 | 3.75 | 3.92 | 3.81 | 4.26% | 916,227 |
| Feb 2, 2026 | 3.76 | 3.85 | 3.74 | 3.76 | 3.65 | - | 326,833 |
| Jan 30, 2026 | 3.78 | 3.86 | 3.75 | 3.76 | 3.65 | -0.79% | 215,297 |
| Jan 29, 2026 | 3.79 | 3.94 | 3.73 | 3.79 | 3.68 | - | 1,097,459 |
| Jan 28, 2026 | 3.87 | 4.15 | 3.75 | 3.79 | 3.68 | -1.56% | 1,581,748 |
| Jan 27, 2026 | 3.75 | 3.88 | 3.66 | 3.85 | 3.74 | 4.90% | 1,535,222 |
| Jan 26, 2026 | 3.63 | 3.70 | 3.55 | 3.67 | 3.57 | 1.10% | 3,911,783 |
| Jan 23, 2026 | 3.60 | 3.65 | 3.60 | 3.63 | 3.53 | 0.55% | 99,305 |
| Jan 22, 2026 | 3.50 | 3.76 | 3.48 | 3.61 | 3.51 | 3.14% | 1,391,962 |
| Jan 21, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.40 | 1.74% | 361,309 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.34 | - | 158,689 |
| Jan 19, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.34 | 2.38% | 890,061 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.35 | 3.36 | 3.27 | -0.88% | 1,146,737 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.33 | 3.39 | 3.29 | 1.19% | 351,292 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.26 | -1.76% | 389,037 |
| Jan 13, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.31 | - | 404,560 |
| Jan 12, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.31 | 0.59% | 919,736 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.29 | -1.45% | 354,582 |
| Jan 8, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.34 | - | 113,358 |
| Jan 7, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.34 | 1.78% | 1,051,247 |
| Jan 6, 2026 | 3.32 | 3.39 | 3.32 | 3.38 | 3.28 | - | 52,161 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.28 | - | 465,368 |
| Jan 2, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.28 | -0.88% | 30,096 |
| Dec 31, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.31 | 0.89% | 496,572 |
| Dec 30, 2025 | 3.39 | 3.39 | 3.34 | 3.38 | 3.28 | -0.29% | 669,962 |
| Dec 29, 2025 | 3.34 | 3.39 | 3.32 | 3.39 | 3.29 | 1.80% | 375,838 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.24 | 0.30% | 1,517 |
| Dec 25, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.23 | -2.06% | 79,110 |
| Dec 24, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.29 | 2.73% | 259,619 |
| Dec 23, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.21 | -1.20% | 478,768 |
| Dec 22, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.25 | - | 69,430 |
| Dec 19, 2025 | 3.34 | 3.39 | 3.30 | 3.34 | 3.25 | - | 593,871 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.25 | 2.45% | 655,732 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.17 | - | 204,457 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.17 | 0.31% | 14,900 |
| Dec 15, 2025 | 3.26 | 3.30 | 3.25 | 3.25 | 3.16 | -1.22% | 151,131 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.24 | 3.29 | 3.20 | 0.30% | 246,060 |
| Dec 11, 2025 | 3.28 | 3.29 | 3.25 | 3.28 | 3.19 | 0.92% | 64,455 |
| Dec 10, 2025 | 3.29 | 3.29 | 3.24 | 3.25 | 3.16 | -0.91% | 137,690 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.25 | 3.28 | 3.19 | 1.55% | 39,106 |
| Dec 8, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.14 | -0.92% | 56,869 |
| Dec 5, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.17 | 1.87% | 280,706 |
| Dec 4, 2025 | 3.21 | 3.27 | 3.20 | 3.20 | 3.11 | 0.31% | 296,077 |
| Dec 3, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | 3.10 | -2.15% | 152,267 |