Talabat Holding plc (DFM:TALABAT)
United Arab Emirates · Delayed Price · Currency is AED 1.180
-0.010 (-0.84%)
At close: Jul 16, 2026
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 50,125,750 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 82,706,970 |
| Jul 14, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 23,276,400 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 17,198,000 |
| 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% | 22,644,630 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 56,587,560 |
| 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% | 46,140,810 |
| 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% | 41,185,680 |
| 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 |