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
2.540
+0.010 (0.40%)
At close: Dec 5, 2025

DFM:DTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.662.742.662.742.740.74%362,323
Oct 9, 20252.702.722.672.722.720.74%1,319,406
Oct 8, 20252.662.702.652.702.701.50%1,184,707
Oct 7, 20252.652.662.622.662.661.92%746,279
Oct 6, 20252.652.662.612.612.61-1.51%1,392,523
Oct 3, 20252.632.652.602.652.650.76%636,724
Oct 2, 20252.582.632.582.632.631.94%1,626,021
Oct 1, 20252.592.602.542.582.58-0.39%727,088
Sep 30, 20252.602.612.562.592.59-0.38%705,461
Sep 29, 20252.602.602.542.602.600.78%2,080,256
Sep 26, 20252.572.602.562.582.58-1.15%1,022,667
Sep 25, 20252.602.632.572.612.61-0.76%2,406,235
Sep 24, 20252.682.682.552.632.63-1.87%3,449,158
Sep 23, 20252.682.682.622.682.681.13%491,158
Sep 22, 20252.692.692.622.652.65-1.49%620,859
Sep 19, 20252.632.692.632.692.692.28%270,144
Sep 18, 20252.662.692.622.632.63-1.13%1,184,889
Sep 17, 20252.702.702.642.662.66-1.12%943,956
Sep 16, 20252.682.722.682.692.690.37%1,051,967
Sep 15, 20252.652.692.652.682.681.13%1,557,089
Sep 12, 20252.622.652.622.652.65-213,832
Sep 11, 20252.612.652.602.652.651.53%482,885
Sep 10, 20252.612.652.612.612.61-1.51%829,641
Sep 9, 20252.632.652.622.652.651.15%580,836
Sep 8, 20252.652.652.602.622.62-1.13%650,062
Sep 4, 20252.632.652.622.652.650.76%606,552
Sep 3, 20252.622.652.612.632.630.38%2,399,770
Sep 2, 20252.602.642.582.622.620.77%1,275,983
Sep 1, 20252.622.642.602.602.60-1.89%713,285
Aug 29, 20252.642.662.622.652.650.38%684,094
Aug 28, 20252.652.662.622.642.64-0.38%1,144,268
Aug 27, 20252.652.662.642.652.65-0.38%1,014,181
Aug 26, 20252.682.682.652.662.66-0.75%971,861
Aug 25, 20252.672.692.672.682.680.37%1,279,814
Aug 22, 20252.702.702.672.672.67-1.11%397,089
Aug 21, 20252.722.722.682.702.70-0.74%939,885
Aug 20, 20252.712.732.682.722.720.37%509,318
Aug 19, 20252.712.712.692.712.71-687,981
Aug 18, 20252.742.752.692.712.71-1.09%655,413
Aug 15, 20252.702.742.672.742.741.48%570,775
Aug 14, 20252.692.702.672.702.70-472,763
Aug 13, 20252.702.722.702.702.70-320,476
Aug 12, 20252.712.752.702.702.70-0.74%526,365
Aug 11, 20252.722.742.712.722.72-1.81%515,343
Aug 8, 20252.752.792.742.772.77-967,264
Aug 7, 20252.742.782.702.772.770.73%1,273,582
Aug 6, 20252.712.752.682.752.750.36%2,049,124
Aug 5, 20252.722.742.702.742.680.74%2,621,785
Aug 4, 20252.722.732.692.722.66-1,388,130
Aug 1, 20252.722.732.622.722.66-0.73%2,918,542
Jul 31, 20252.702.762.702.742.681.48%1,876,085
Jul 30, 20252.602.732.602.702.643.45%12,365,630
Jul 29, 20252.552.632.522.612.557.41%12,725,060
Jul 28, 20252.442.462.432.432.37-1.22%1,158,342
Jul 25, 20252.452.462.442.462.40-371,847
Jul 24, 20252.442.462.442.462.400.82%924,626
Jul 23, 20252.422.452.412.442.381.67%1,220,857
Jul 22, 20252.482.482.392.402.34-3.61%4,199,347
Jul 21, 20252.502.512.472.492.43-0.80%531,779
Jul 18, 20252.482.512.482.512.450.80%447,062
Jul 17, 20252.522.522.482.492.43-1.19%610,807
Jul 16, 20252.502.532.492.522.460.40%763,074