Talabat Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.94	0.94	0.92	0.94	0.94	-0.11%	11,203,990
Dec 29, 2025	0.94	0.95	0.94	0.94	0.94	0.11%	12,690,790
Dec 26, 2025	0.94	0.95	0.93	0.94	0.94	-0.21%	3,435,213
Dec 25, 2025	0.93	0.94	0.93	0.94	0.94	0.32%	6,755,744
Dec 24, 2025	0.92	0.94	0.91	0.94	0.94	1.74%	21,250,260
Dec 23, 2025	0.95	0.96	0.92	0.92	0.92	-3.05%	27,640,780
Dec 22, 2025	0.96	0.97	0.94	0.95	0.95	-0.63%	13,635,760
Dec 19, 2025	0.95	0.97	0.94	0.96	0.96	0.74%	11,250,720
Dec 18, 2025	0.98	0.99	0.95	0.95	0.95	-3.46%	18,621,520
Dec 17, 2025	1.00	1.01	0.98	0.98	0.98	-1.60%	5,993,171
Dec 16, 2025	0.99	1.01	0.99	1.00	1.00	0.50%	7,337,590
Dec 15, 2025	1.00	1.02	0.98	0.99	0.99	-1.58%	15,789,700
Dec 12, 2025	1.01	1.02	1.00	1.01	1.01	-	15,278,760
Dec 11, 2025	1.03	1.03	0.99	1.01	1.01	-1.94%	31,191,700
Dec 10, 2025	0.99	1.03	0.99	1.03	1.03	4.25%	64,046,600
Dec 9, 2025	0.96	0.99	0.96	0.99	0.99	2.49%	41,982,830
Dec 8, 2025	0.91	0.99	0.91	0.96	0.96	6.05%	90,250,240
Dec 5, 2025	0.91	0.92	0.90	0.91	0.91	-0.22%	32,426,140
Dec 4, 2025	0.93	0.93	0.91	0.91	0.91	-0.98%	9,267,066
Dec 3, 2025	0.93	0.95	0.92	0.92	0.92	-0.65%	41,094,340
Nov 28, 2025	0.89	0.94	0.89	0.93	0.93	3.58%	51,432,700
Nov 27, 2025	0.89	0.92	0.89	0.89	0.89	1.02%	48,592,000
Nov 26, 2025	0.84	0.89	0.84	0.89	0.89	5.23%	66,107,240
Nov 25, 2025	0.85	0.86	0.84	0.84	0.84	-1.41%	13,406,970
Nov 24, 2025	0.84	0.86	0.84	0.85	0.85	0.35%	9,091,400
Nov 21, 2025	0.85	0.87	0.84	0.85	0.85	-0.47%	23,562,110
Nov 20, 2025	0.85	0.86	0.85	0.85	0.85	0.47%	21,225,190
Nov 19, 2025	0.85	0.86	0.84	0.85	0.85	-	29,359,930
Nov 18, 2025	0.85	0.85	0.82	0.85	0.85	0.95%	30,838,510
Nov 17, 2025	0.81	0.87	0.79	0.84	0.84	3.82%	88,584,290
Nov 14, 2025	0.86	0.86	0.81	0.81	0.81	-6.78%	57,328,550
Nov 13, 2025	0.87	0.89	0.87	0.87	0.87	-0.34%	63,511,700
Nov 12, 2025	0.89	0.90	0.87	0.87	0.87	-0.91%	58,619,620
Nov 11, 2025	0.91	0.91	0.87	0.88	0.88	-2.33%	46,929,050
Nov 10, 2025	0.91	0.93	0.90	0.90	0.90	1.58%	75,382,580
Nov 7, 2025	0.91	0.92	0.88	0.89	0.89	-2.20%	38,836,940
Nov 6, 2025	0.94	0.94	0.89	0.91	0.91	-3.40%	37,719,790
Nov 5, 2025	0.94	0.94	0.93	0.94	0.94	0.43%	13,731,400
Nov 4, 2025	0.93	0.95	0.93	0.94	0.94	0.65%	20,441,680
Nov 3, 2025	0.96	0.96	0.93	0.93	0.93	-2.92%	14,905,030
Oct 31, 2025	0.97	0.98	0.96	0.96	0.96	-1.14%	9,679,949