Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 0.9750
-0.0090 (-0.91%)
At close: Oct 23, 2025
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 14,331,630 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.51% | 33,405,140 |
| Oct 21, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.51% | 18,469,350 |
| Oct 20, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 32,488,100 |
| Oct 17, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.65% | 57,581,150 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.06% | 114,728,600 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 42,693,530 |
| Oct 14, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 12,435,770 |
| Oct 13, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 32,572,330 |
| Oct 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 11,278,650 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 35,130,630 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -3.67% | 63,535,620 |
| Oct 7, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 16,693,150 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 12,807,000 |
| Oct 3, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 24,295,970 |
| Oct 2, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 11,317,690 |
| Oct 1, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -2.68% | 17,008,380 |
| Sep 30, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.09 | 0.90% | 35,454,690 |
| Sep 29, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.08 | 0.91% | 25,244,550 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 1.85% | 19,181,180 |
| Sep 25, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.05 | -2.70% | 33,256,290 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.08 | -3.48% | 43,383,230 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.12 | -1.71% | 49,681,230 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.14 | -0.85% | 14,125,860 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 0.85% | 54,542,150 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.14 | - | 35,580,600 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.14 | - | 10,307,010 |
| Sep 16, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.14 | 2.63% | 90,994,630 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.11 | -1.72% | 70,402,980 |
| Sep 12, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.13 | - | 48,959,170 |
| Sep 11, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.13 | -4.92% | 96,908,280 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.19 | - | 17,530,890 |
| Sep 9, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.19 | - | 35,182,500 |
| Sep 8, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.19 | -1.61% | 35,616,000 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 50,525,340 |
| Sep 3, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.19 | 2.52% | 66,517,000 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.16 | -0.83% | 26,146,160 |
| Sep 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | 1.69% | 21,800,470 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.15 | - | 22,814,560 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -0.84% | 16,862,630 |
| Aug 27, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.16 | 3.48% | 74,419,420 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.12 | -2.54% | 85,660,780 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.14 | 1.18 | 1.15 | -1.67% | 162,544,100 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.17 | -2.44% | 45,392,670 |
| Aug 21, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.20 | -0.81% | 18,488,220 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.21 | - | 15,909,500 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.21 | -1.59% | 14,460,310 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.22 | 1.61% | 22,180,340 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.21 | -0.80% | 24,085,720 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.21 | -1.57% | 28,519,160 |