Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 1.240
+0.010 (0.81%)
At close: Aug 27, 2026
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 11,037,760 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 23,683,050 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 11,484,245 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 25,384,046 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 11,675,790 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 15,851,109 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 17,955,984 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 30,727,269 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 31,302,420 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 15,303,289 |
| Aug 13, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 79,625,808 |
| Aug 12, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 25,253,439 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | - | 25,070,136 |
| Aug 10, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 22,313,332 |
| Aug 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 9,423,784 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | - | 20,558,432 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 40,783,054 |
| Aug 4, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 50,314,304 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 37,692,847 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 22,267,592 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 36,149,086 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 40,742,118 |
| Jul 28, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 42,517,140 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 21,470,961 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 10,742,589 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 19,721,209 |
| Jul 22, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 15,768,781 |
| Jul 21, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 35,216,573 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 39,094,669 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 17,869,044 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 50,125,753 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 82,706,975 |
| Jul 14, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 23,276,404 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 17,198,003 |
| Jul 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 21,679,180 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 22,644,637 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 56,587,566 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 21,220,996 |
| Jul 6, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 31,438,619 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 34,025,222 |
| Jul 2, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 46,140,814 |
| Jul 1, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 21,946,034 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 21,222,504 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 24,221,995 |
| Jun 26, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 35,518,654 |
| 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% | 41,185,683 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 25,330,577 |
| Jun 22, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 43,186,191 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 26,134,340 |