Talabat Holding plc (DFM:TALABAT)
United Arab Emirates
· Delayed Price · Currency is AED 1.110
+0.010 (0.91%)
At close: Sep 29, 2025
Talabat Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 25,244,550 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 19,181,180 |
| Sep 25, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 33,256,290 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 43,383,230 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 49,681,230 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 14,125,860 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 54,542,150 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 35,580,600 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 10,307,010 |
| Sep 16, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 90,994,630 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 70,402,980 |
| Sep 12, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 48,959,170 |
| Sep 11, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 96,908,280 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 17,530,890 |
| Sep 9, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 35,182,500 |
| Sep 8, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 35,616,000 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 50,525,340 |
| Sep 3, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 66,517,000 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 26,146,160 |
| Sep 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 21,800,470 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 22,814,560 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 16,862,630 |
| Aug 27, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 74,419,420 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 85,660,780 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 162,544,100 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 45,392,670 |
| Aug 21, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 18,488,220 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 15,909,500 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 14,460,310 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 22,180,340 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 24,085,720 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 28,519,160 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 13,399,160 |
| Aug 12, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 41,645,200 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 23,801,990 |
| Aug 8, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 30,765,090 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 12,202,450 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 19,105,390 |
| Aug 5, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 13,488,010 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 7,083,393 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 6,295,227 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 8,542,819 |
| Jul 30, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 14,895,450 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 18,366,840 |
| Jul 28, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 17,016,640 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 14,144,850 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 9,291,898 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 11,954,350 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 13,431,280 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 26,566,570 |