Talabat Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.19	1.27	1.18	1.26	1.26	6.78%	171,100,900
Jun 3, 2026	1.23	1.25	1.18	1.18	1.18	-4.84%	93,335,900
Jun 2, 2026	1.22	1.29	1.18	1.24	1.24	1.64%	140,273,900
Jun 1, 2026	1.15	1.26	1.11	1.22	1.22	10.91%	222,019,800
May 25, 2026	1.00	1.12	1.00	1.10	1.10	12.70%	280,738,600
May 22, 2026	0.95	0.98	0.95	0.98	0.98	1.67%	96,593,680
May 21, 2026	0.95	0.97	0.95	0.96	0.96	1.37%	100,142,400
May 20, 2026	0.91	0.95	0.90	0.95	0.95	4.99%	140,802,600
May 19, 2026	0.87	0.91	0.87	0.90	0.90	4.16%	74,623,670
May 18, 2026	0.88	0.89	0.86	0.87	0.87	-1.93%	32,401,730
May 15, 2026	0.89	0.90	0.88	0.88	0.88	0.34%	34,943,270
May 14, 2026	0.86	0.90	0.86	0.88	0.88	3.77%	75,880,150
May 13, 2026	0.89	0.90	0.85	0.85	0.85	-4.83%	66,305,950
May 12, 2026	0.91	0.91	0.88	0.89	0.89	-1.00%	47,549,920
May 11, 2026	0.92	0.93	0.90	0.90	0.90	-2.07%	14,249,700
May 8, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	16,457,080
May 7, 2026	0.94	0.95	0.92	0.93	0.93	-0.85%	32,767,700
May 6, 2026	0.92	0.94	0.92	0.94	0.94	2.97%	55,296,330
May 5, 2026	0.90	0.92	0.89	0.91	0.91	-1.09%	20,598,640
May 4, 2026	0.92	0.93	0.91	0.92	0.92	0.77%	44,154,160
May 1, 2026	0.89	0.92	0.89	0.91	0.91	2.58%	68,879,451
Apr 30, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	65,598,480
Apr 29, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	52,682,520
Apr 28, 2026	0.85	0.91	0.85	0.89	0.89	4.83%	74,591,970
Apr 27, 2026	0.84	0.85	0.84	0.85	0.85	1.31%	24,722,920
Apr 24, 2026	0.84	0.84	0.84	0.84	0.84	-0.36%	13,724,590
Apr 23, 2026	0.84	0.85	0.84	0.84	0.84	-0.71%	23,379,210
Apr 22, 2026	0.84	0.85	0.82	0.85	0.85	2.73%	45,244,290
Apr 21, 2026	0.86	0.87	0.85	0.86	0.82	-	84,085,360
Apr 20, 2026	0.87	0.87	0.85	0.86	0.82	-0.92%	32,886,340
Apr 17, 2026	0.85	0.87	0.85	0.87	0.83	2.85%	61,743,610
Apr 16, 2026	0.84	0.85	0.84	0.84	0.81	0.72%	43,426,240
Apr 15, 2026	0.82	0.84	0.82	0.84	0.80	3.08%	76,312,690
Apr 14, 2026	0.78	0.81	0.78	0.81	0.78	4.64%	62,597,000
Apr 13, 2026	0.78	0.78	0.77	0.78	0.74	-0.51%	5,880,845
Apr 10, 2026	0.77	0.78	0.77	0.78	0.75	1.30%	13,509,940
Apr 9, 2026	0.78	0.78	0.77	0.77	0.74	-1.16%	18,660,890
Apr 8, 2026	0.79	0.80	0.78	0.78	0.75	1.30%	75,451,920
Apr 7, 2026	0.77	0.78	0.77	0.77	0.74	-0.52%	9,666,272
Apr 6, 2026	0.77	0.78	0.77	0.77	0.74	0.26%	14,698,630
Apr 3, 2026	0.77	0.77	0.76	0.77	0.74	0.26%	7,699,723
Apr 2, 2026	0.77	0.78	0.76	0.77	0.74	0.39%	18,211,420
Apr 1, 2026	0.76	0.78	0.76	0.77	0.74	0.92%	22,486,890
Mar 31, 2026	0.76	0.76	0.74	0.76	0.73	0.13%	20,060,980
Mar 30, 2026	0.75	0.76	0.74	0.76	0.73	0.66%	18,152,010
Mar 27, 2026	0.76	0.77	0.75	0.75	0.72	-1.31%	24,652,760
Mar 26, 2026	0.76	0.77	0.74	0.76	0.73	0.39%	26,456,710
Mar 25, 2026	0.73	0.76	0.73	0.76	0.73	6.29%	56,519,680
Mar 24, 2026	0.73	0.73	0.71	0.72	0.69	1.42%	33,094,240
Mar 23, 2026	0.73	0.73	0.70	0.71	0.68	-3.42%	11,063,290