Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 1.090
-0.010 (-0.91%)
At close: Oct 7, 2026
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 10,321,677 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 14,295,050 |
| Oct 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 18,714,547 |
| Oct 2, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 12,235,355 |
| Oct 1, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 20,131,014 |
| Sep 30, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 26,794,663 |
| Sep 29, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.33% | 15,746,967 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 11,200,359 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.30% | 25,374,083 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.14 | -1.68% | 22,025,440 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | - | 20,672,452 |
| Sep 22, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.16 | - | 48,088,899 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | 0.85% | 17,553,194 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.15 | 2.61% | 25,483,524 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.12 | 0.88% | 28,475,324 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.11 | -0.87% | 36,988,824 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 0.88% | 39,007,298 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.11 | -1.72% | 14,819,002 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.13 | -0.85% | 18,430,352 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.14 | -1.68% | 16,359,663 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | - | 22,992,359 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | - | 10,314,380 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.16 | -0.83% | 12,670,362 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | - | 10,601,663 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.17 | - | 22,037,769 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.17 | - | 22,183,514 |
| Sep 1, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.17 | - | 29,186,018 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.17 | -3.23% | 22,553,740 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.21 | 0.81% | 11,037,760 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.20 | 0.82% | 23,683,051 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 0.83% | 11,484,245 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.18 | -0.82% | 25,384,046 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 0.83% | 11,675,790 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.18 | -0.82% | 15,851,109 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.19 | 0.83% | 17,955,984 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.18 | 1.68% | 30,727,269 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.16 | 1.71% | 31,302,420 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.14 | - | 15,303,289 |
| Aug 13, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.14 | 5.41% | 79,625,808 |
| Aug 12, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.08 | 0.91% | 25,253,439 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.07 | - | 25,070,136 |
| Aug 10, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.07 | 0.92% | 22,313,332 |
| Aug 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.07 | -0.91% | 9,423,784 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.07 | - | 20,558,432 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.07 | -0.90% | 40,783,054 |
| Aug 4, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.08 | 1.83% | 50,314,304 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.07 | 3.81% | 37,692,847 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.03 | -0.94% | 22,267,592 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.95% | 36,149,086 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.03 | -0.94% | 40,742,118 |