Skip to main content
Dubai Taxi Company P.J.S.C. (DFM:DTC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.450
0.00 (0.00%)
At close: Mar 6, 2026

DFM:DTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.452.642.382.452.45-3,206,466
Mar 5, 20262.452.712.452.452.45-4.67%8,326,380
Mar 4, 20262.572.572.572.572.57-4.81%220,191
Feb 27, 20262.692.712.672.702.701.12%243,325
Feb 26, 20262.712.712.662.672.67-1.11%495,715
Feb 25, 20262.752.782.682.702.70-1.46%1,390,846
Feb 24, 20262.752.792.742.742.74-0.36%284,823
Feb 23, 20262.742.782.722.752.751.10%491,213
Feb 20, 20262.752.802.702.722.72-1.81%365,350
Feb 19, 20262.832.842.752.772.77-2.46%625,989
Feb 18, 20262.822.852.812.842.841.07%1,470,587
Feb 17, 20262.782.852.782.812.81-1.06%1,459,450
Feb 16, 20262.802.842.792.842.840.35%421,989
Feb 13, 20262.842.842.792.832.83-0.35%317,817
Feb 12, 20262.812.872.812.842.840.71%646,310
Feb 11, 20262.832.872.812.822.82-0.70%442,913
Feb 10, 20262.842.882.842.842.84-513,134
Feb 9, 20262.842.892.842.842.84-801,742
Feb 6, 20262.842.842.802.842.84-0.35%330,510
Feb 5, 20262.872.872.852.852.85-0.70%1,040,469
Feb 4, 20262.872.892.852.872.87-1,715,297
Feb 3, 20262.862.892.862.872.870.35%443,830
Feb 2, 20262.842.872.802.862.860.70%1,132,011
Jan 30, 20262.762.852.752.842.840.71%794,824
Jan 29, 20262.832.842.772.822.82-0.35%1,025,902
Jan 28, 20262.782.832.782.832.830.71%1,277,111
Jan 27, 20262.802.812.772.812.810.36%801,903
Jan 26, 20262.752.802.702.802.800.36%1,694,755
Jan 23, 20262.782.802.772.792.79-0.36%235,705
Jan 22, 20262.812.842.772.802.80-0.36%2,072,450
Jan 21, 20262.802.812.762.812.810.36%1,576,809
Jan 20, 20262.712.812.712.802.802.19%4,112,695
Jan 19, 20262.722.752.692.742.741.48%781,830
Jan 16, 20262.602.732.602.702.702.27%575,573
Jan 15, 20262.632.682.602.642.64-1,656,887
Jan 14, 20262.632.702.632.642.64-1,731,265
Jan 13, 20262.592.662.592.642.641.93%2,930,088
Jan 12, 20262.562.592.562.592.591.17%3,681,345
Jan 9, 20262.582.582.562.562.56-0.78%708,257
Jan 8, 20262.572.592.572.582.580.39%1,830,253
Jan 7, 20262.552.612.532.572.570.78%6,203,076
Jan 6, 20262.552.562.532.552.55-3,237,739
Jan 5, 20262.562.572.522.552.55-1.16%9,132,912
Jan 2, 20262.572.582.542.582.580.39%127,649
Dec 31, 20252.562.582.552.572.570.39%564,564
Dec 30, 20252.582.582.552.562.56-0.78%2,035,803
Dec 29, 20252.542.582.542.582.581.98%365,261
Dec 26, 20252.532.552.532.532.53-0.78%43,198
Dec 25, 20252.532.552.532.552.550.39%55,100
Dec 24, 20252.552.552.532.542.54-0.39%5,938,468
Dec 23, 20252.552.552.532.552.55-1,212,641
Dec 22, 20252.552.562.522.552.55-903,911
Dec 19, 20252.532.562.532.552.550.79%406,241
Dec 18, 20252.552.552.532.532.53-471,367
Dec 17, 20252.542.552.512.532.53-1,033,909
Dec 16, 20252.532.542.522.532.53-0.39%519,856
Dec 15, 20252.562.562.532.542.54-0.78%218,114
Dec 12, 20252.552.562.522.562.56-1,381,201
Dec 11, 20252.562.562.542.562.56-673,567
Dec 10, 20252.542.562.532.562.560.79%589,755
Dec 9, 20252.532.542.492.542.540.40%493,852
Dec 8, 20252.542.542.492.532.53-0.39%1,079,346
Dec 5, 20252.522.552.512.542.540.40%1,016,692
Dec 4, 20252.522.542.502.532.530.40%794,137
Dec 3, 20252.552.602.502.522.52-3.08%811,768
Nov 28, 20252.552.602.542.602.601.96%405,147
Nov 27, 20252.672.672.512.552.552.00%663,883
Nov 26, 20252.502.512.482.502.50-0.40%368,671
Nov 25, 20252.462.522.462.512.512.03%662,550
Nov 24, 20252.492.542.462.462.46-1.20%805,815
Nov 21, 20252.512.592.482.492.49-1.97%1,112,385
Nov 20, 20252.502.572.492.542.541.60%479,950
Nov 19, 20252.522.532.482.502.50-1.57%18,673,380
Nov 18, 20252.572.572.522.542.54-1.17%3,301,772
Nov 17, 20252.592.622.562.572.57-1.91%768,291
Nov 14, 20252.632.632.602.622.62-0.38%260,307
Nov 13, 20252.622.632.602.632.63-1,162,577
Nov 12, 20252.672.672.622.632.63-1.87%842,348
Nov 11, 20252.702.702.642.682.68-0.37%636,973
Nov 10, 20252.702.702.662.692.69-0.37%294,400
Nov 7, 20252.702.702.662.702.70-0.37%458,433
Nov 6, 20252.702.712.682.712.710.37%386,198
Nov 5, 20252.692.702.662.702.700.37%434,451
Nov 4, 20252.662.702.662.692.69-0.37%1,242,593
Nov 3, 20252.682.702.662.702.700.75%399,780
Oct 31, 20252.682.712.682.682.68-822,704
Oct 30, 20252.682.712.662.682.68-489,182
Oct 29, 20252.702.722.662.682.68-0.74%922,726
Oct 28, 20252.702.712.682.702.700.37%465,495
Oct 27, 20252.702.732.682.692.69-1.82%430,843
Oct 24, 20252.712.742.712.742.740.37%210,980
Oct 23, 20252.692.752.692.732.730.74%1,542,897
Oct 22, 20252.752.752.692.712.71-1.45%1,195,204
Oct 21, 20252.662.782.652.752.752.61%3,734,204
Oct 20, 20252.722.722.662.682.68-1.47%1,913,060
Oct 17, 20252.802.802.682.722.72-2.51%1,907,614
Oct 16, 20252.802.802.742.792.79-0.36%1,200,148
Oct 15, 20252.782.812.762.802.800.72%2,532,860
Oct 14, 20252.742.792.702.782.781.46%7,524,583
Oct 13, 20252.662.742.662.742.74-315,375