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
2.090
0.00 (0.00%)
At close: Apr 28, 2026

DFM:DTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.092.062.092.09-2,828,169
Apr 27, 20262.062.102.052.092.091.46%452,767
Apr 24, 20262.052.082.032.062.060.49%544,448
Apr 23, 20262.042.072.002.052.050.99%3,278,418
Apr 22, 20262.132.132.022.032.03-3.33%4,706,472
Apr 21, 20262.152.152.062.102.10-0.47%4,170,927
Apr 20, 20262.192.192.112.112.11-3.65%2,519,540
Apr 17, 20262.212.252.182.192.190.92%1,168,566
Apr 16, 20262.162.192.162.172.17-1.81%4,831,454
Apr 15, 20262.192.242.192.212.151.38%7,440,854
Apr 14, 20262.182.222.182.182.12-0.46%4,068,639
Apr 13, 20262.192.192.132.192.130.46%1,550,424
Apr 10, 20262.172.182.142.182.120.46%1,393,040
Apr 9, 20262.192.202.132.172.11-0.91%1,523,762
Apr 8, 20262.172.222.162.192.135.29%5,496,663
Apr 7, 20262.112.112.062.082.03-1.89%1,354,465
Apr 6, 20262.132.182.112.122.07-1.40%1,566,734
Apr 3, 20262.132.172.112.152.091.42%178,149
Apr 2, 20262.152.152.042.122.07-0.93%2,904,398
Apr 1, 20262.132.202.132.142.08-1,126,992
Mar 31, 20262.142.152.122.142.08-951,365
Mar 30, 20262.182.202.132.142.08-1.83%1,870,286
Mar 27, 20262.222.222.182.182.12-1.80%1,136,425
Mar 26, 20262.272.302.202.222.16-2.20%1,557,382
Mar 25, 20262.302.332.272.272.21-1.30%2,368,219
Mar 24, 20262.242.322.192.302.243.14%1,997,274
Mar 23, 20262.292.292.222.232.17-3.88%860,791
Mar 18, 20262.302.352.252.322.260.87%3,039,550
Mar 17, 20262.222.312.202.302.243.14%2,570,681
Mar 16, 20262.272.312.222.232.17-4.29%3,014,369
Mar 13, 20262.132.552.132.332.274.48%2,420,830
Mar 12, 20262.322.332.232.232.17-4.70%2,072,903
Mar 11, 20262.442.442.272.342.280.86%2,877,364
Mar 10, 20262.332.442.222.322.26-0.43%6,001,014
Mar 9, 20262.452.452.332.332.27-4.90%1,954,906
Mar 6, 20262.452.642.382.452.39-3,206,466
Mar 5, 20262.452.712.452.452.39-4.67%8,326,380
Mar 4, 20262.572.572.572.572.50-4.81%220,191
Feb 27, 20262.692.712.672.702.631.12%243,325
Feb 26, 20262.712.712.662.672.60-1.11%495,715
Feb 25, 20262.752.782.682.702.63-1.46%1,390,846
Feb 24, 20262.752.792.742.742.67-0.36%284,823
Feb 23, 20262.742.782.722.752.681.10%491,213
Feb 20, 20262.752.802.702.722.65-1.81%365,350
Feb 19, 20262.832.842.752.772.70-2.46%625,989
Feb 18, 20262.822.852.812.842.771.07%1,470,587
Feb 17, 20262.782.852.782.812.74-1.06%1,459,450
Feb 16, 20262.802.842.792.842.770.35%421,989
Feb 13, 20262.842.842.792.832.76-0.35%317,817
Feb 12, 20262.812.872.812.842.770.71%646,310
Feb 11, 20262.832.872.812.822.75-0.70%442,913
Feb 10, 20262.842.882.842.842.77-513,134
Feb 9, 20262.842.892.842.842.77-801,742
Feb 6, 20262.842.842.802.842.77-0.35%330,510
Feb 5, 20262.872.872.852.852.78-0.70%1,040,469
Feb 4, 20262.872.892.852.872.80-1,715,297
Feb 3, 20262.862.892.862.872.800.35%443,830
Feb 2, 20262.842.872.802.862.790.70%1,132,011
Jan 30, 20262.762.852.752.842.770.71%794,824
Jan 29, 20262.832.842.772.822.75-0.35%1,025,902
Jan 28, 20262.782.832.782.832.760.71%1,277,111
Jan 27, 20262.802.812.772.812.740.36%801,903
Jan 26, 20262.752.802.702.802.730.36%1,694,755
Jan 23, 20262.782.802.772.792.72-0.36%235,705
Jan 22, 20262.812.842.772.802.73-0.36%2,072,450
Jan 21, 20262.802.812.762.812.740.36%1,576,809
Jan 20, 20262.712.812.712.802.732.19%4,112,695
Jan 19, 20262.722.752.692.742.671.48%781,830
Jan 16, 20262.602.732.602.702.632.27%575,573
Jan 15, 20262.632.682.602.642.57-1,656,887
Jan 14, 20262.632.702.632.642.57-1,731,265
Jan 13, 20262.592.662.592.642.571.93%2,930,088
Jan 12, 20262.562.592.562.592.521.17%3,681,345
Jan 9, 20262.582.582.562.562.49-0.78%708,257
Jan 8, 20262.572.592.572.582.510.39%1,830,253
Jan 7, 20262.552.612.532.572.500.78%6,203,076
Jan 6, 20262.552.562.532.552.48-3,237,739
Jan 5, 20262.562.572.522.552.48-1.16%9,132,912
Jan 2, 20262.572.582.542.582.510.39%127,649
Dec 31, 20252.562.582.552.572.500.39%564,564
Dec 30, 20252.582.582.552.562.49-0.78%2,035,803
Dec 29, 20252.542.582.542.582.511.98%365,261
Dec 26, 20252.532.552.532.532.46-0.78%43,198
Dec 25, 20252.532.552.532.552.480.39%55,100
Dec 24, 20252.552.552.532.542.47-0.39%5,938,468
Dec 23, 20252.552.552.532.552.48-1,212,641
Dec 22, 20252.552.562.522.552.48-903,911
Dec 19, 20252.532.562.532.552.480.79%406,241
Dec 18, 20252.552.552.532.532.46-471,367
Dec 17, 20252.542.552.512.532.46-1,033,909
Dec 16, 20252.532.542.522.532.46-0.39%519,856
Dec 15, 20252.562.562.532.542.47-0.78%218,114
Dec 12, 20252.552.562.522.562.49-1,381,201
Dec 11, 20252.562.562.542.562.49-673,567
Dec 10, 20252.542.562.532.562.490.79%589,755
Dec 9, 20252.532.542.492.542.470.40%493,852
Dec 8, 20252.542.542.492.532.46-0.39%1,079,346
Dec 5, 20252.522.552.512.542.470.40%1,016,692
Dec 4, 20252.522.542.502.532.460.40%794,137
Dec 3, 20252.552.602.502.522.45-3.08%811,768