DFM · TALABAT · stock
Talabat Holding plc (TALABAT) stock price history
Every DFM trading session of Talabat Holding plc from Dec 10, 2024 to Sep 28, 2026: 372 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TALABAT adjusted close, 2024 to 2026
- AED 1.48
- All time high, 2025
- AED 1.31
- 52 week high, AED 0.5881 low
- 372
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TALABAT key facts
- Talabat Holding plc (TALABAT) closed at AED 1.13 on Sep 28, 2026 on DFM.
- TALABAT's all time high close is AED 1.48, set on Jan 8, 2025; its all time low close is AED 0.6172 on Mar 4, 2026.
- TALABAT's 52 week range is AED 0.5881 to AED 1.31.
- TALABAT returned +14.8% over the year to Sep 28, 2026.
- Since Dec 10, 2024 TALABAT returned -16%, -9.1% a year compounded.
- TALABAT's deepest drawdown was -58.2% from Jan 9, 2025 to Mar 4, 2026.
- DataCedar holds 372 daily sessions of TALABAT history from Dec 10, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TALABAT price chart, 2024 to 2026
TALABAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -6.8% |
| 6 months | +57.9% |
| Year to date | +28.4% |
| 1 year | +14.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2024 | -15.7% |
| Compound annual growth, 1.8 years | -9.1% |
TALABAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 1.48 on Jan 8, 2025
- All time low close
- AED 0.6172 on Mar 4, 2026
- 52 week high
- AED 1.31 on Jun 10, 2026
- 52 week low
- AED 0.5881 on Mar 5, 2026
- Deepest drawdown
- -58.2% from Jan 9, 2025 to Mar 4, 2026, not yet recovered
- Best single session
- +14.6% on May 25, 2026
- Worst single session
- -17.6% on Feb 16, 2026
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -30%
- Worst calendar year
- 2025, -30%
TALABAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 10, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 0.8902 | AED 1.31 | AED 0.5881 | AED 1.13 | +28.2% | 5.9B | 151 |
| 2025 | AED 1.26 | AED 1.48 | AED 0.7420 | AED 0.8817 | -30.0% | 5.8B | 208 |
| 2024 | AED 1.53 | AED 1.55 | AED 1.22 | AED 1.26 | n/a | 1.2B | 13 |
TALABAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.13 | -3.6% |
| August 2026 | AED 1.17 | +13.2% |
| July 2026 | AED 1.04 | -13.8% |
| June 2026 | AED 1.20 | +11.8% |
| May 2026 | AED 1.07 | +23.6% |
| April 2026 | AED 0.8698 | +22.2% |
| March 2026 | AED 0.7120 | +6.2% |
| February 2026 | AED 0.6707 | -23.4% |
| January 2026 | AED 0.8752 | -0.7% |
| December 2025 | AED 0.8817 | +5.1% |
| November 2025 | AED 0.8386 | -7.7% |
| October 2025 | AED 0.9089 | -10.9% |
About the TALABAT data
Daily bars. 372 sessions from Dec 10, 2024 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TALABAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- SUKOONTAKAFL Sukoon Takaful PJSC
- TAALEEM Taaleem Holdings PJSC
- TABREED National Central Cooling Company PJSC
- TAKAFUL-EM Takaful Emarat - Insurance (PSC)
- TECOM TECOM Group PJSC
- UFC United Foods Company (PSC)
- UNIONCOOP Union Coop
- UPP Union Properties Public Joint Stock Company
Common questions
TALABAT share price history
