Talabat Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	1.25	1.27	1.23	1.24	1.24	-0.80%	27,639,580
Jun 24, 2026	1.24	1.25	1.23	1.25	1.25	0.81%	41,185,680
Jun 23, 2026	1.25	1.25	1.22	1.24	1.24	-0.80%	25,330,570
Jun 22, 2026	1.26	1.28	1.23	1.25	1.25	-1.57%	43,186,190
Jun 19, 2026	1.28	1.28	1.26	1.27	1.27	-1.55%	26,134,340
Jun 18, 2026	1.30	1.30	1.25	1.29	1.29	-0.77%	66,922,700
Jun 17, 2026	1.30	1.32	1.28	1.30	1.30	-0.76%	57,762,820
Jun 16, 2026	1.32	1.34	1.29	1.31	1.31	-	53,138,000
Jun 12, 2026	1.31	1.34	1.30	1.31	1.31	-	58,428,340
Jun 11, 2026	1.30	1.32	1.28	1.31	1.31	-	59,953,820
Jun 10, 2026	1.27	1.34	1.25	1.31	1.31	2.34%	139,448,800
Jun 9, 2026	1.27	1.30	1.25	1.28	1.28	3.23%	98,431,700
Jun 8, 2026	1.22	1.26	1.21	1.24	1.24	-1.59%	72,072,340
Jun 5, 2026	1.25	1.28	1.23	1.26	1.26	-	59,324,110
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