Singapore markets closed

TECOM Group PJSC (TECOM.AE)

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
2.74000.0000 (0.00%)
At close: 02:55PM GST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.74002.74002.74002.74002.740026,275
09 May 20242.74002.74002.72002.74002.74001,545,010
08 May 20242.76002.76002.72002.74002.740060,467
07 May 20242.74002.75002.73002.73002.730056,378
06 May 20242.75002.76002.69002.75002.75001,996,371
05 May 2024------
02 May 20242.74002.75002.72002.75002.750080,150
01 May 20242.76002.76002.71002.71002.7100366,384
30 Apr 20242.69002.77002.69002.76002.76003,061,229
29 Apr 20242.68002.71002.66002.69002.6900158,163
28 Apr 2024------
25 Apr 20242.70002.76002.70002.71002.7100367,224
24 Apr 20242.71002.78002.71002.72002.7200400,778
23 Apr 20242.79002.79002.71002.79002.790077,885
22 Apr 20242.71002.78002.71002.78002.780056,543
21 Apr 2024------
18 Apr 20242.70002.78002.70002.76002.760015,085,511
17 Apr 20242.70002.73002.66002.70002.7000504,877
16 Apr 20242.69002.70002.67002.70002.7000143,298
15 Apr 20242.65002.70002.65002.70002.700089,090
14 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
07 Apr 2024------
04 Apr 20242.70002.70002.63002.68002.6800594,253
03 Apr 20242.74002.74002.71002.74002.7400105,736
02 Apr 20242.68002.74002.68002.74002.7400121,798
01 Apr 20242.75002.75002.75002.75002.7500-
31 Mar 2024------
28 Mar 20242.77002.77002.75002.75002.7500106,379
27 Mar 20242.76002.78002.76002.76002.76002,855,329
26 Mar 20242.78002.78002.75002.76002.760091,972
25 Mar 20242.77002.78002.74002.78002.780066,806
24 Mar 2024------
21 Mar 20242.80002.80002.74002.77002.7700106,320
20 Mar 20242.75002.80002.75002.80002.8000798,663
19 Mar 20242.76002.80002.76002.77002.7700556,304
18 Mar 20242.80002.80002.77002.80002.80001,546,594
17 Mar 2024------
14 Mar 20242.71002.79002.71002.78002.78002,261,668
13 Mar 20242.72002.75002.70002.75002.7500824,911
13 Mar 20240.08 Dividend
12 Mar 20242.75002.80002.73002.80002.7200384,883
11 Mar 20242.73002.78002.73002.74002.6617759,810
10 Mar 2024------
07 Mar 20242.75002.76002.75002.75002.6714420,050
06 Mar 20242.71002.78002.71002.78002.70062,292,298
05 Mar 20242.70002.76002.70002.71002.632687,975
04 Mar 20242.75002.78002.69002.69002.6131837,956
03 Mar 2024------
29 Feb 20242.75002.76002.63002.63002.554918,460
28 Feb 20242.73002.75002.58002.75002.67144,162,140
27 Feb 20242.74002.74002.68002.73002.6520843,650
26 Feb 20242.79002.79002.75002.75002.671484,394
25 Feb 2024------
22 Feb 20242.72002.80002.72002.80002.720067,780
21 Feb 20242.86002.86002.86002.86002.7783-
20 Feb 20242.86002.86002.83002.86002.778396,984
19 Feb 20242.86002.86002.81002.86002.7783257,510
18 Feb 2024------
15 Feb 20242.82002.86002.82002.86002.7783468,892
14 Feb 20242.84002.84002.82002.84002.758952,688
13 Feb 20242.80002.85002.80002.84002.758983,803
12 Feb 20242.84002.84002.80002.84002.7589157,216
11 Feb 2024------
08 Feb 20242.83002.85002.80002.85002.7686151,581
07 Feb 20242.81002.81002.81002.81002.7297-
06 Feb 20242.80002.82002.78002.81002.7297680,077
05 Feb 20242.74002.85002.74002.80002.72001,163,621
04 Feb 2024------
01 Feb 20242.72002.73002.69002.71002.63261,165,555
31 Jan 20242.74002.76002.67002.69002.61313,240,301
30 Jan 20242.71002.75002.70002.70002.6229168,109
29 Jan 20242.73002.73002.70002.71002.632646,439
28 Jan 2024------
25 Jan 20242.73002.74002.70002.70002.62291,776,509
24 Jan 20242.73002.76002.73002.75002.67141,409,774
23 Jan 20242.70002.75002.70002.75002.67141,804,340
22 Jan 20242.73002.73002.70002.73002.6520267,245
21 Jan 2024------
18 Jan 20242.73002.73002.70002.73002.6520275,940
17 Jan 20242.71002.73002.71002.73002.6520141,403
16 Jan 20242.71002.77002.70002.77002.6909134,871
15 Jan 20242.73002.74002.70002.73002.6520283,627
14 Jan 2024------
11 Jan 20242.78002.78002.73002.77002.6909479,710
10 Jan 20242.76002.78002.76002.77002.6909336,585
09 Jan 20242.77002.78002.75002.76002.6811977,811
08 Jan 20242.77002.77002.76002.77002.6909686,165
07 Jan 2024------
04 Jan 20242.78002.78002.73002.76002.6811472,224
03 Jan 20242.73002.79002.71002.78002.70061,059,707
02 Jan 20242.75002.75002.67002.73002.652072,821
01 Jan 20242.75002.75002.75002.75002.6714-
31 Dec 2023------
28 Dec 20232.70002.72002.64002.72002.6423977,576
27 Dec 20232.68002.70002.66002.70002.62291,239,372
26 Dec 20232.69002.71002.67002.70002.6229717,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...