DFM · TABREED · stock

National Central Cooling Company PJSC (TABREED) stock price history

Every DFM trading session of National Central Cooling Company PJSC from Feb 22, 2010 to Sep 28, 2026: 4,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TABREED data, free keyYear by year table

TABREED adjusted close, 2010 to 2026

TABREEDNational Central Cooling Company PJSC
AED 2.36-15.8% over one year
201520202025
AED 3.24
All time high, 2023
AED 3.18
52 week high, AED 2.32 low
4,009
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

TABREED key facts

  • National Central Cooling Company PJSC (TABREED) closed at AED 2.36 on Sep 28, 2026 on DFM.
  • TABREED's all time high close is AED 3.24, set on Aug 23, 2023; its all time low close is AED 0.1690 on Jun 17, 2010.
  • TABREED's 52 week range is AED 2.32 to AED 3.18.
  • TABREED returned -15.8% over the year to Sep 28, 2026 and +27.2% over five years.
  • Over ten years TABREED returned +124%, +8.4% a year compounded.
  • TABREED's deepest drawdown was -79.4% from Dec 12, 2010 to Jan 16, 2012.
  • DataCedar holds 4,009 daily sessions of TABREED history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TABREED price chart, 2010 to 2026

TABREED adjusted close, Feb 22, 2010 to Sep 28, 2026AED 0.1781AED 0.4661AED 1.22AED 3.19201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TABREED returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.7%
3 months-9.8%
6 months-7.6%
Year to date-21.4%
1 year-15.8%
3 years-22.2%
5 years+27.2%
10 years+123.9%
Since Feb 22, 2010+608.8%
Compound annual growth, 16.6 years+12.5%

TABREED records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 3.24 on Aug 23, 2023
All time low close
AED 0.1690 on Jun 17, 2010
52 week high
AED 3.18 on Nov 3, 2025
52 week low
AED 2.32 on Aug 13, 2026
Deepest drawdown
-79.4% from Dec 12, 2010 to Jan 16, 2012, recovered Mar 5, 2012
Best single session
+382.8% on Dec 12, 2010
Worst single session
-20.4% on Aug 9, 2010
Volatility, 1 year annualised
28.1%
Sessions closing higher, 1 year
39%
Growth of 1 since 2010
7.1×
Best calendar year
2012, +144%
Worst calendar year
2011, -72%

TABREED price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 3.01AED 3.02AED 2.32AED 2.36-21.7%150M151
2025AED 2.68AED 3.18AED 2.30AED 3.01+13.7%133.3M208
2024AED 3.02AED 3.05AED 2.42AED 2.65-10.7%117.4M203
2023AED 2.41AED 3.31AED 2.17AED 2.97+22.9%152.1M208
2022AED 1.94AED 2.77AED 1.84AED 2.41+24.4%285.3M213
2021AED 1.95AED 2.41AED 1.83AED 1.94-0.3%174.6M260
2020AED 1.33AED 2.02AED 1.16AED 1.95+46.3%253.9M261
2019AED 1.13AED 1.35AED 0.9970AED 1.33+17.6%248.6M261
2018AED 1.14AED 1.25AED 0.9479AED 1.13-0.4%271.8M260
2017AED 1.19AED 1.48AED 1.06AED 1.14-6.2%523.5M259
2016AED 0.6637AED 1.34AED 0.5207AED 1.21+74.9%1.1B252
2015AED 0.6177AED 1.02AED 0.5467AED 0.6924+14.1%954.6M253
2014AED 1.24AED 1.44AED 0.4592AED 0.6068-51.5%2B251
2013AED 0.6255AED 1.31AED 0.6255AED 1.25+105.1%4.6B250
2012AED 0.2502AED 1.19AED 0.1947AED 0.6104+144.0%3.3B252
2011AED 0.8677AED 0.9081AED 0.2472AED 0.2502-71.7%489.4M251
2010AED 0.3380AED 1.05AED 0.1665AED 0.8828n/a1B216

TABREED monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 2.36-6.0%
August 2026AED 2.51+2.5%
July 2026AED 2.45-5.3%
June 2026AED 2.59-1.5%
May 2026AED 2.63-1.1%
April 2026AED 2.66+4.8%
March 2026AED 2.53-11.1%
February 2026AED 2.85-1.3%
January 2026AED 2.89-4.1%
December 2025AED 3.01+4.0%
November 2025AED 2.90+1.3%
October 2025AED 2.86+4.2%

About the TABREED data

Daily bars. 4,009 sessions from Feb 22, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TABREED/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

Common questions

TABREED share price history

Start with any symbol.

Start free