Talabat Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.71	0.73	0.69	0.70	0.70	-0.14%	21,257,020
Mar 12, 2026	0.72	0.72	0.69	0.70	0.70	-2.92%	20,722,979
Mar 11, 2026	0.72	0.74	0.71	0.72	0.72	-	23,182,426
Mar 10, 2026	0.71	0.74	0.71	0.72	0.72	3.60%	40,642,510
Mar 9, 2026	0.66	0.70	0.66	0.70	0.70	3.73%	32,640,960
Mar 6, 2026	0.66	0.69	0.66	0.67	0.67	-	10,227,387
Mar 5, 2026	0.63	0.68	0.63	0.67	0.67	1.82%	53,702,673
Mar 4, 2026	0.66	0.66	0.66	0.66	0.66	-4.91%	10,914,217
Feb 27, 2026	0.72	0.72	0.69	0.69	0.69	-3.22%	50,553,266
Feb 26, 2026	0.70	0.72	0.69	0.72	0.72	3.03%	46,549,550
Feb 25, 2026	0.72	0.73	0.69	0.69	0.69	-2.94%	72,346,778
Feb 24, 2026	0.74	0.75	0.71	0.72	0.72	-3.38%	81,450,981
Feb 23, 2026	0.74	0.75	0.73	0.74	0.74	1.51%	43,070,441
Feb 20, 2026	0.75	0.76	0.72	0.73	0.73	-1.49%	46,085,940
Feb 19, 2026	0.79	0.79	0.74	0.74	0.74	-5.97%	75,035,026
Feb 18, 2026	0.78	0.80	0.78	0.79	0.79	0.90%	34,282,150
Feb 17, 2026	0.79	0.81	0.78	0.78	0.78	-1.02%	46,001,200
Feb 16, 2026	0.85	0.85	0.78	0.79	0.79	-8.48%	154,762,800
Feb 13, 2026	0.91	0.92	0.86	0.86	0.86	-9.94%	252,125,000
Feb 12, 2026	0.96	0.98	0.95	0.96	0.96	-0.21%	22,441,320
Feb 11, 2026	0.98	0.99	0.96	0.96	0.96	-2.24%	25,533,350
Feb 10, 2026	0.97	0.99	0.96	0.98	0.98	1.45%	35,886,600
Feb 9, 2026	0.95	0.97	0.95	0.97	0.97	2.22%	14,656,870
Feb 6, 2026	0.94	0.95	0.94	0.95	0.95	-0.53%	3,261,982
Feb 5, 2026	0.96	0.96	0.94	0.95	0.95	-0.52%	11,664,433
Feb 4, 2026	0.94	0.97	0.94	0.96	0.96	1.60%	17,860,830
Feb 3, 2026	0.93	0.95	0.93	0.94	0.94	0.75%	13,118,130
Feb 2, 2026	0.92	0.94	0.92	0.93	0.93	0.32%	6,971,050
Jan 30, 2026	0.93	0.95	0.93	0.93	0.93	-0.32%	17,823,020
Jan 29, 2026	0.97	0.97	0.93	0.93	0.93	-3.81%	15,635,530
Jan 28, 2026	0.96	0.97	0.95	0.97	0.97	1.46%	7,636,632
Jan 27, 2026	0.95	0.97	0.95	0.96	0.96	0.63%	7,696,107
Jan 26, 2026	0.97	0.97	0.94	0.95	0.95	-2.36%	12,022,660
Jan 23, 2026	0.98	0.98	0.97	0.97	0.97	-0.21%	3,061,154
Jan 22, 2026	0.98	0.99	0.97	0.98	0.98	0.72%	13,248,230
Jan 21, 2026	0.98	0.98	0.97	0.97	0.97	-1.43%	6,904,078
Jan 20, 2026	0.99	0.99	0.98	0.98	0.98	-1.01%	7,205,015
Jan 19, 2026	0.99	1.00	0.99	0.99	0.99	0.40%	7,654,295
Jan 16, 2026	0.97	1.00	0.97	0.99	0.99	2.81%	9,279,025
Jan 15, 2026	0.96	0.98	0.96	0.96	0.96	-	10,335,500
Jan 14, 2026	0.99	1.01	0.96	0.96	0.96	-3.22%	21,358,740
Jan 13, 2026	0.96	1.02	0.96	0.99	0.99	3.98%	66,218,930
Jan 12, 2026	0.94	0.96	0.93	0.96	0.96	1.92%	19,287,060
Jan 9, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	9,389,900
Jan 8, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	7,068,424
Jan 7, 2026	0.94	0.94	0.93	0.94	0.94	0.32%	9,889,545
Jan 6, 2026	0.93	0.94	0.93	0.94	0.94	-	10,428,420
Jan 5, 2026	0.95	0.95	0.93	0.94	0.94	-1.89%	14,065,490
Jan 2, 2026	0.94	0.96	0.94	0.95	0.95	1.38%	17,049,820
Dec 31, 2025	0.94	0.96	0.94	0.94	0.94	0.21%	12,545,560