Talabat Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.40%	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
Mar 18, 2026	0.70	0.73	0.70	0.73	0.70	5.04%	46,210,930
Mar 17, 2026	0.70	0.70	0.68	0.70	0.67	0.29%	22,202,090
Mar 16, 2026	0.70	0.70	0.68	0.69	0.67	-0.72%	12,541,160
Mar 13, 2026	0.71	0.73	0.69	0.70	0.67	-0.14%	21,257,020
Mar 12, 2026	0.72	0.72	0.69	0.70	0.67	-2.92%	20,722,970
Mar 11, 2026	0.72	0.74	0.71	0.72	0.69	-	23,182,420
Mar 10, 2026	0.71	0.74	0.71	0.72	0.69	3.60%	40,642,510
Mar 9, 2026	0.66	0.70	0.66	0.70	0.67	3.73%	32,640,960
Mar 6, 2026	0.66	0.69	0.66	0.67	0.64	-	10,227,380
Mar 5, 2026	0.63	0.68	0.63	0.67	0.64	1.82%	53,702,670
Mar 4, 2026	0.66	0.66	0.66	0.66	0.63	-4.91%	10,914,210
Feb 27, 2026	0.72	0.72	0.69	0.69	0.66	-3.22%	50,553,260
Feb 26, 2026	0.70	0.72	0.69	0.72	0.69	3.03%	46,549,550
Feb 25, 2026	0.72	0.73	0.69	0.69	0.67	-2.94%	72,346,770
Feb 24, 2026	0.74	0.75	0.71	0.72	0.69	-3.38%	81,450,980
Feb 23, 2026	0.74	0.75	0.73	0.74	0.71	1.51%	43,070,440
Feb 20, 2026	0.75	0.76	0.72	0.73	0.70	-1.49%	46,085,940
Feb 19, 2026	0.79	0.79	0.74	0.74	0.71	-5.97%	75,035,020
Feb 18, 2026	0.78	0.80	0.78	0.79	0.76	0.90%	34,282,150
Feb 17, 2026	0.79	0.81	0.78	0.78	0.75	-1.02%	46,001,200
Feb 16, 2026	0.85	0.85	0.78	0.79	0.76	-8.48%	154,762,800
Feb 13, 2026	0.91	0.92	0.86	0.86	0.83	-9.94%	252,125,000
Feb 12, 2026	0.96	0.98	0.95	0.96	0.92	-0.21%	22,441,320
Feb 11, 2026	0.98	0.99	0.96	0.96	0.92	-2.24%	25,533,350
Feb 10, 2026	0.97	0.99	0.96	0.98	0.94	1.45%	35,886,600