Skip to main content
Talabat Holding plc (DFM:TALABAT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.890
+0.041 (4.83%)
At close: Apr 28, 2026

Talabat Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.910.850.890.894.83%74,591,970
Apr 27, 20260.840.850.840.850.851.31%24,722,920
Apr 24, 20260.840.840.840.840.84-0.36%13,724,590
Apr 23, 20260.840.850.840.840.84-0.71%23,379,210
Apr 22, 20260.840.850.820.850.85-1.40%45,244,290
Apr 21, 20260.860.870.850.860.82-84,085,360
Apr 20, 20260.870.870.850.860.82-0.92%32,886,340
Apr 17, 20260.850.870.850.870.832.85%61,743,610
Apr 16, 20260.840.850.840.840.810.72%43,426,240
Apr 15, 20260.820.840.820.840.803.08%76,312,690
Apr 14, 20260.780.810.780.810.784.64%62,597,000
Apr 13, 20260.780.780.770.780.74-0.51%5,880,845
Apr 10, 20260.770.780.770.780.751.30%13,509,940
Apr 9, 20260.780.780.770.770.74-1.16%18,660,890
Apr 8, 20260.790.800.780.780.751.30%75,451,920
Apr 7, 20260.770.780.770.770.74-0.52%9,666,272
Apr 6, 20260.770.780.770.770.740.26%14,698,630
Apr 3, 20260.770.770.760.770.740.26%7,699,723
Apr 2, 20260.770.780.760.770.740.39%18,211,420
Apr 1, 20260.760.780.760.770.740.92%22,486,890
Mar 31, 20260.760.760.740.760.730.13%20,060,980
Mar 30, 20260.750.760.740.760.730.66%18,152,010
Mar 27, 20260.760.770.750.750.72-1.31%24,652,760
Mar 26, 20260.760.770.740.760.730.39%26,456,710
Mar 25, 20260.730.760.730.760.736.29%56,519,680
Mar 24, 20260.730.730.710.720.691.42%33,094,240
Mar 23, 20260.730.730.700.710.68-3.42%11,063,290
Mar 18, 20260.700.730.700.730.705.04%46,210,930
Mar 17, 20260.700.700.680.700.670.29%22,202,090
Mar 16, 20260.700.700.680.690.67-0.72%12,541,160
Mar 13, 20260.710.730.690.700.67-0.14%21,257,020
Mar 12, 20260.720.720.690.700.67-2.92%20,722,970
Mar 11, 20260.720.740.710.720.69-23,182,420
Mar 10, 20260.710.740.710.720.693.60%40,642,510
Mar 9, 20260.660.700.660.700.673.73%32,640,960
Mar 6, 20260.660.690.660.670.64-10,227,380
Mar 5, 20260.630.680.630.670.641.82%53,702,670
Mar 4, 20260.660.660.660.660.63-4.91%10,914,210
Feb 27, 20260.720.720.690.690.66-3.22%50,553,260
Feb 26, 20260.700.720.690.720.693.03%46,549,550
Feb 25, 20260.720.730.690.690.67-2.94%72,346,770
Feb 24, 20260.740.750.710.720.69-3.38%81,450,980
Feb 23, 20260.740.750.730.740.711.51%43,070,440
Feb 20, 20260.750.760.720.730.70-1.49%46,085,940
Feb 19, 20260.790.790.740.740.71-5.97%75,035,020
Feb 18, 20260.780.800.780.790.760.90%34,282,150
Feb 17, 20260.790.810.780.780.75-1.02%46,001,200
Feb 16, 20260.850.850.780.790.76-8.48%154,762,800
Feb 13, 20260.910.920.860.860.83-9.94%252,125,000
Feb 12, 20260.960.980.950.960.92-0.21%22,441,320
Feb 11, 20260.980.990.960.960.92-2.24%25,533,350
Feb 10, 20260.970.990.960.980.941.45%35,886,600
Feb 9, 20260.950.970.950.970.932.22%14,656,870
Feb 6, 20260.940.950.940.950.91-0.53%3,261,982
Feb 5, 20260.960.960.940.950.91-0.52%11,664,430
Feb 4, 20260.940.970.940.960.921.60%17,860,830
Feb 3, 20260.930.950.930.940.900.75%13,118,130
Feb 2, 20260.920.940.920.930.900.32%6,971,050
Jan 30, 20260.930.950.930.930.89-0.32%17,823,020
Jan 29, 20260.970.970.930.930.90-3.81%15,635,530
Jan 28, 20260.960.970.950.970.931.46%7,636,632
Jan 27, 20260.950.970.950.960.920.63%7,696,107
Jan 26, 20260.970.970.940.950.91-2.36%12,022,660
Jan 23, 20260.980.980.970.970.93-0.21%3,061,154
Jan 22, 20260.980.990.970.980.940.72%13,248,230
Jan 21, 20260.980.980.970.970.93-1.43%6,904,078
Jan 20, 20260.990.990.980.980.94-1.01%7,205,015
Jan 19, 20260.991.000.990.990.950.40%7,654,295
Jan 16, 20260.971.000.970.990.952.81%9,279,025
Jan 15, 20260.960.980.960.960.92-10,335,500
Jan 14, 20260.991.010.960.960.92-3.22%21,358,740
Jan 13, 20260.961.020.960.990.953.98%66,218,930
Jan 12, 20260.940.960.930.960.921.92%19,287,060
Jan 9, 20260.940.940.930.940.900.21%9,389,900
Jan 8, 20260.940.940.930.940.90-0.32%7,068,424
Jan 7, 20260.940.940.930.940.900.32%9,889,545
Jan 6, 20260.930.940.930.940.90-10,428,420
Jan 5, 20260.950.950.930.940.90-1.89%14,065,490
Jan 2, 20260.940.960.940.950.911.38%17,049,820
Dec 31, 20250.940.960.940.940.900.21%12,545,560
Dec 30, 20250.940.940.920.940.90-0.11%11,203,990
Dec 29, 20250.940.950.940.940.900.11%12,690,790
Dec 26, 20250.940.950.930.940.90-0.21%3,435,213
Dec 25, 20250.930.940.930.940.900.32%6,755,744
Dec 24, 20250.920.940.910.940.901.74%21,250,260
Dec 23, 20250.950.960.920.920.88-3.05%27,640,780
Dec 22, 20250.960.970.940.950.91-0.63%13,635,760
Dec 19, 20250.950.970.940.960.920.74%11,250,720
Dec 18, 20250.980.990.950.950.91-3.46%18,621,520
Dec 17, 20251.001.010.980.980.94-1.60%5,993,171
Dec 16, 20250.991.010.991.000.960.50%7,337,590
Dec 15, 20251.001.020.980.990.95-1.58%15,789,700
Dec 12, 20251.011.021.001.010.97-15,278,760
Dec 11, 20251.031.030.991.010.97-1.94%31,191,700
Dec 10, 20250.991.030.991.030.994.25%64,046,600
Dec 9, 20250.960.990.960.990.952.49%41,982,830
Dec 8, 20250.910.990.910.960.936.05%90,250,240
Dec 5, 20250.910.920.900.910.87-0.22%32,426,140
Dec 4, 20250.930.930.910.910.87-0.98%9,267,066
Dec 3, 20250.930.950.920.920.88-0.65%41,094,340