Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 0.9370
+0.0160 (1.74%)
At close: Dec 24, 2025
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 17,477,770 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 14,583,850 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 14,344,590 |
| Oct 27, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.55% | 42,615,720 |
| Oct 24, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 12,195,970 |
| 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 |