Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 1.250
-0.020 (-1.57%)
At close: Aug 14, 2025
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 28,519,163 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 13,399,160 |
| Aug 12, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 41,645,200 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 23,801,990 |
| Aug 8, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 30,765,090 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 12,202,450 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 19,105,390 |
| Aug 5, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 13,488,010 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 7,083,393 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 6,295,227 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 8,542,819 |
| Jul 30, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 14,895,450 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 18,366,840 |
| Jul 28, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 17,016,640 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 14,144,850 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 9,291,898 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 11,954,350 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 13,431,280 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 26,566,570 |
| Jul 18, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 5,578,467 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 19,084,700 |
| Jul 16, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 9,515,318 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 15,610,670 |
| Jul 14, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 14,453,070 |
| Jul 11, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 13,624,140 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 29,068,800 |
| Jul 9, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 12,313,880 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 17,616,550 |
| Jul 7, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 17,644,150 |
| Jul 4, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 6,613,759 |
| Jul 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 19,581,270 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 9,491,368 |
| Jul 1, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 11,760,320 |
| Jun 30, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | - | 15,782,890 |
| Jun 26, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 39,331,050 |
| Jun 25, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 25,445,750 |
| Jun 24, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | 0.78% | 59,706,120 |
| Jun 23, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 16,727,700 |
| Jun 20, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 45,761,960 |
| Jun 19, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 20,894,950 |
| Jun 18, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 11,455,790 |
| Jun 17, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 23,722,690 |
| Jun 16, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 16,912,330 |
| Jun 13, 2025 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | -1.49% | 43,736,630 |
| Jun 12, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 26,585,540 |
| Jun 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 31,201,080 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 40,264,600 |
| Jun 9, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 31,785,390 |
| Jun 4, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 20,864,430 |
| Jun 3, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 15,190,990 |