Dubai Taxi Company P.J.S.C. (DFM:DTC)
United Arab Emirates · Delayed Price · Currency is AED 2.650
-0.010 (-0.38%)
At close: Aug 27, 2025
DFM:DTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | -0.38% | 1,014,181 |
| Aug 26, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -0.75% | 971,861 |
| Aug 25, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 0.37% | 1,279,814 |
| Aug 22, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 397,089 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | 939,885 |
| Aug 20, 2025 | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | 0.37% | 509,318 |
| Aug 19, 2025 | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | - | 687,981 |
| Aug 18, 2025 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -1.09% | 655,413 |
| Aug 15, 2025 | 2.70 | 2.74 | 2.67 | 2.74 | 2.74 | 1.48% | 570,775 |
| Aug 14, 2025 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | - | 472,763 |
| Aug 13, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 320,476 |
| Aug 12, 2025 | 2.71 | 2.75 | 2.70 | 2.70 | 2.70 | -0.74% | 526,365 |
| Aug 11, 2025 | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | -1.81% | 515,343 |
| Aug 8, 2025 | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | - | 967,264 |
| Aug 7, 2025 | 2.74 | 2.78 | 2.70 | 2.77 | 2.77 | 0.73% | 1,273,582 |
| Aug 6, 2025 | 2.71 | 2.75 | 2.68 | 2.75 | 2.75 | 0.36% | 2,049,124 |
| Aug 5, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.68 | 0.74% | 2,621,785 |
| Aug 4, 2025 | 2.72 | 2.73 | 2.69 | 2.72 | 2.66 | - | 1,388,130 |
| Aug 1, 2025 | 2.72 | 2.73 | 2.62 | 2.72 | 2.66 | -0.73% | 2,918,542 |
| Jul 31, 2025 | 2.70 | 2.76 | 2.70 | 2.74 | 2.68 | 1.48% | 1,876,085 |
| Jul 30, 2025 | 2.60 | 2.73 | 2.60 | 2.70 | 2.64 | 3.45% | 12,365,630 |
| Jul 29, 2025 | 2.55 | 2.63 | 2.52 | 2.61 | 2.55 | 7.41% | 12,725,060 |
| Jul 28, 2025 | 2.44 | 2.46 | 2.43 | 2.43 | 2.37 | -1.22% | 1,158,342 |
| Jul 25, 2025 | 2.45 | 2.46 | 2.44 | 2.46 | 2.40 | - | 371,847 |
| Jul 24, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.40 | 0.82% | 924,626 |
| Jul 23, 2025 | 2.42 | 2.45 | 2.41 | 2.44 | 2.38 | 1.67% | 1,220,857 |
| Jul 22, 2025 | 2.48 | 2.48 | 2.39 | 2.40 | 2.34 | -3.61% | 4,199,347 |
| Jul 21, 2025 | 2.50 | 2.51 | 2.47 | 2.49 | 2.43 | -0.80% | 531,779 |
| Jul 18, 2025 | 2.48 | 2.51 | 2.48 | 2.51 | 2.45 | 0.80% | 447,062 |
| Jul 17, 2025 | 2.52 | 2.52 | 2.48 | 2.49 | 2.43 | -1.19% | 610,807 |
| Jul 16, 2025 | 2.50 | 2.53 | 2.49 | 2.52 | 2.46 | 0.40% | 763,074 |
| Jul 15, 2025 | 2.53 | 2.53 | 2.48 | 2.51 | 2.45 | -0.79% | 1,726,554 |
| Jul 14, 2025 | 2.55 | 2.55 | 2.51 | 2.53 | 2.47 | -0.78% | 972,100 |
| Jul 11, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.49 | - | 925,367 |
| Jul 10, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.49 | - | 266,809 |
| Jul 9, 2025 | 2.55 | 2.56 | 2.52 | 2.55 | 2.49 | - | 840,371 |
| Jul 8, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.49 | 0.39% | 932,169 |
| Jul 7, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.48 | 0.40% | 972,078 |
| Jul 4, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | 2.47 | 0.40% | 312,249 |
| Jul 3, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.46 | 0.80% | 538,709 |
| Jul 2, 2025 | 2.51 | 2.54 | 2.48 | 2.50 | 2.44 | -0.79% | 893,323 |
| Jul 1, 2025 | 2.51 | 2.54 | 2.47 | 2.52 | 2.46 | 0.80% | 1,218,002 |
| Jun 30, 2025 | 2.52 | 2.55 | 2.50 | 2.50 | 2.44 | -0.79% | 728,670 |
| Jun 26, 2025 | 2.49 | 2.52 | 2.47 | 2.52 | 2.46 | 0.80% | 1,028,925 |
| Jun 25, 2025 | 2.45 | 2.51 | 2.45 | 2.50 | 2.44 | 2.04% | 2,911,432 |
| Jun 24, 2025 | 2.43 | 2.47 | 2.43 | 2.45 | 2.39 | 1.66% | 2,981,088 |
| Jun 23, 2025 | 2.36 | 2.42 | 2.33 | 2.41 | 2.35 | 1.26% | 1,831,272 |
| Jun 20, 2025 | 2.36 | 2.38 | 2.35 | 2.38 | 2.32 | 0.85% | 790,192 |
| Jun 19, 2025 | 2.34 | 2.36 | 2.31 | 2.36 | 2.31 | - | 1,901,120 |
| Jun 18, 2025 | 2.36 | 2.38 | 2.33 | 2.36 | 2.31 | -0.42% | 1,363,453 |