Skip to main content
logo
Dubai Taxi Company P.J.S.C. (DFM:DTC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.150
+0.010 (0.47%)
Oct 28, 2026, 2:55 PM GST

DFM:DTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.142.172.142.152.150.47%175,130
Oct 27, 20262.152.152.122.142.14-0.47%1,395,043
Oct 26, 20262.062.172.062.152.152.38%327,524
Oct 23, 20262.142.142.092.102.10-1.87%356,947
Oct 22, 20262.142.142.122.142.14-0.93%319,590
Oct 21, 20262.132.162.132.162.160.47%196,342
Oct 20, 20262.132.152.132.152.150.47%205,616
Oct 19, 20262.162.162.132.142.14-0.93%583,069
Oct 16, 20262.162.172.152.162.16-319,227
Oct 15, 20262.172.222.142.162.16-1.82%539,571
Oct 14, 20262.142.202.142.202.202.33%423,785
Oct 13, 20262.182.182.112.152.15-0.92%1,683,094
Oct 12, 20262.202.202.162.172.17-1.36%1,345,210
Oct 9, 20262.172.202.172.202.201.38%358,493
Oct 8, 20262.202.242.142.172.17-1.81%830,736
Oct 7, 20262.202.222.202.212.21-219,431
Oct 6, 20262.212.222.192.212.210.91%3,423,963
Oct 5, 20262.212.252.182.192.19-0.45%689,084
Oct 2, 20262.222.222.192.202.20-1.35%312,994
Oct 1, 20262.262.282.192.232.23-2.62%1,311,125
Sep 30, 20262.292.292.252.292.29-444,271
Sep 29, 20262.302.322.272.292.29-0.43%1,050,276
Sep 28, 20262.242.302.242.302.301.77%1,263,718
Sep 25, 20262.252.282.232.262.26-0.44%660,626
Sep 24, 20262.252.292.212.272.27-939,868
Sep 23, 20262.212.272.202.272.272.71%6,541,635
Sep 22, 20262.182.212.172.212.211.38%1,259,766
Sep 21, 20262.182.222.172.182.18-812,615
Sep 18, 20262.202.202.162.182.18-0.46%106,055
Sep 17, 20262.202.212.172.192.19-0.45%725,225
Sep 16, 20262.212.212.172.202.200.46%306,569
Sep 15, 20262.202.222.192.192.19-0.45%1,399,684
Sep 14, 20262.212.242.192.202.20-0.90%193,662
Sep 11, 20262.222.232.212.222.22-1,161,538
Sep 10, 20262.202.232.202.222.220.45%554,190
Sep 9, 20262.212.252.202.212.21-0.90%2,502,540
Sep 8, 20262.222.232.202.232.231.83%1,348,386
Sep 7, 20262.212.222.182.192.19-1.35%1,626,270
Sep 4, 20262.232.262.212.222.22-0.45%1,140,474
Sep 3, 20262.232.262.212.232.23-385,755
Sep 2, 20262.292.292.192.232.23-2.62%1,786,869
Sep 1, 20262.262.292.232.292.291.33%728,072
Aug 31, 20262.232.262.232.262.260.44%1,895,703
Aug 27, 20262.242.262.242.252.250.45%247,569
Aug 26, 20262.232.262.232.242.24-0.44%98,529
Aug 25, 20262.232.272.232.252.250.90%5,255,520
Aug 24, 20262.242.282.212.232.23-0.45%678,330
Aug 21, 20262.282.292.232.242.24-2.61%4,280,546
Aug 20, 20262.282.352.262.302.30-1,859,951
Aug 19, 20262.302.312.272.302.30-4,675,291