Dubai
AED
Dubai Taxi Company P.J.S.C. (DTC.AE)
2.2100
+0.0400
(+1.84%)
At close: 2:55:01 PM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
2.1700
2.2100
2.1600
2.2100
2.2100
834,102
Nov 4, 2026
2.1200
2.1800
2.1200
2.1700
2.1700
442,002
Nov 3, 2026
2.1500
2.1500
2.1200
2.1200
2.1200
118,387
Nov 2, 2026
2.1200
2.1500
2.1000
2.1500
2.1500
640,996
Oct 29, 2026
2.1300
2.1600
2.1300
2.1400
2.1400
117,035
Oct 28, 2026
2.1400
2.1700
2.1400
2.1500
2.1500
175,130
Oct 27, 2026
2.1500
2.1500
2.1200
2.1400
2.1400
1,395,043
Oct 26, 2026
2.0600
2.1700
2.0600
2.1500
2.1500
327,524
Oct 22, 2026
2.1400
2.1400
2.1200
2.1400
2.1400
319,590
Oct 21, 2026
2.1300
2.1600
2.1300
2.1600
2.1600
196,342
Oct 20, 2026
2.1300
2.1500
2.1300
2.1500
2.1500
205,616
Oct 19, 2026
2.1600
2.1600
2.1300
2.1400
2.1400
583,069
Oct 15, 2026
2.1700
2.2200
2.1400
2.1600
2.1600
539,571
Oct 14, 2026
2.1400
2.2000
2.1400
2.2000
2.2000
423,785
Oct 13, 2026
2.1800
2.1800
2.1100
2.1500
2.1500
1,683,094
Oct 12, 2026
2.2000
2.2000
2.1600
2.1700
2.1700
1,345,210
Oct 8, 2026
2.2000
2.2400
2.1400
2.1700
2.1700
830,736
Oct 7, 2026
2.2000
2.2200
2.2000
2.2100
2.2100
219,431
Oct 6, 2026
2.2100
2.2200
2.1900
2.2100
2.2100
3,423,963
Oct 5, 2026
2.2100
2.2500
2.1800
2.1900
2.1900
689,084
Oct 1, 2026
2.2600
2.2800
2.1900
2.2300
2.2300
1,311,125
Sep 30, 2026
2.2900
2.2900
2.2500
2.2900
2.2900
444,271
Sep 29, 2026
2.3000
2.3200
2.2700
2.2900
2.2900
1,050,276
Sep 28, 2026
2.2400
2.3000
2.2400
2.3000
2.3000
1,263,718
Sep 24, 2026
2.2500
2.2900
2.2100
2.2700
2.2700
939,868
Sep 23, 2026
2.2100
2.2700
2.2000
2.2700
2.2700
6,541,635
Sep 22, 2026
2.1800
2.2100
2.1700
2.2100
2.2100
1,259,766
Sep 21, 2026
2.1800
2.2200
2.1700
2.1800
2.1800
812,615
Sep 17, 2026
2.2000
2.2100
2.1700
2.1900
2.1900
725,225
Sep 16, 2026
2.2100
2.2100
2.1700
2.2000
2.2000
306,569
Sep 15, 2026
2.2000
2.2200
2.1900
2.1900
2.1900
1,399,684
Sep 14, 2026
2.2100
2.2400
2.1900
2.2000
2.2000
193,662
Sep 10, 2026
2.2000
2.2300
2.2000
2.2200
2.2200
554,190
Sep 9, 2026
2.2100
2.2500
2.2000
2.2100
2.2100
2,502,540
Sep 8, 2026
2.2200
2.2300
2.2000
2.2300
2.2300
1,348,386
Sep 7, 2026
2.2100
2.2200
2.1800
2.1900
2.1900
1,626,270
Sep 3, 2026
2.2300
2.2600
2.2100
2.2300
2.2300
385,755
Sep 2, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
-
Sep 1, 2026
2.2600
2.2900
2.2300
2.2900
2.2900
728,072
Aug 31, 2026
2.2300
2.2600
2.2300
2.2600
2.2600
1,895,703
Aug 27, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Aug 26, 2026
2.2300
2.2600
2.2300
2.2400
2.2400
98,529
Aug 25, 2026
2.2300
2.2700
2.2300
2.2500
2.2500
5,255,520
Aug 24, 2026
2.2400
2.2800
2.2100
2.2300
2.2300
678,330
Aug 20, 2026
2.2800
2.3500
2.2600
2.3000
2.3000
1,859,951
Aug 19, 2026
2.3000
2.3100
2.2700
2.3000
2.3000
4,675,291
Aug 18, 2026
2.2500
2.3000
2.2300
2.3000
2.3000
1,634,748
Aug 17, 2026
2.2600
2.2700
2.2400
2.2700
2.2700
478,883
Aug 13, 2026
2.2100
2.2800
2.2100
2.2700
2.2700
766,838
Aug 12, 2026
2.2100
2.2700
2.2100
2.2100
2.2100
329,195
Aug 11, 2026
2.2000
2.2200
2.1900
2.2200
2.2200
1,440,351
Aug 10, 2026
2.1800
2.2200
2.1800
2.2000
2.2000
2,506,523
Aug 6, 2026
2.2200
2.2500
2.1900
2.2200
2.2200
704,774
Aug 5, 2026
2.2200
2.2500
2.2100
2.2200
2.2200
3,667,759
Aug 4, 2026
2.1700
2.2200
2.1600
2.2200
2.2200
402,020
Aug 3, 2026
2.1300
2.1800
2.1100
2.1700
2.1700
3,067,042
Jul 30, 2026
2.1200
2.1400
2.1100
2.1300
2.1300
83,601
Jul 29, 2026
2.1000
2.1200
2.1000
2.1200
2.1200
449,003
Jul 28, 2026
2.1100
2.1300
2.0900
2.1000
2.1000
387,726
Jul 27, 2026
2.1000
2.1200
2.0900
2.1100
2.1100
3,019,642
Jul 23, 2026
2.1400
2.1400
2.1000
2.1200
2.1200
7,343,961
Jul 22, 2026
2.1500
2.1500
2.1200
2.1400
2.1400
333,426
Jul 21, 2026
2.1400
2.1600
2.1100
2.1500
2.1500
650,241
Jul 20, 2026
2.1100
2.1400
2.1000
2.1400
2.1400
473,219
Jul 16, 2026
2.1700
2.1800
2.1400
2.1400
2.1400
1,777,003
Jul 15, 2026
2.1900
2.2000
2.1500
2.1600
2.1600
2,761,151
Jul 14, 2026
2.2000
2.2100
2.1800
2.2000
2.2000
363,835
Jul 13, 2026
2.2200
2.2600
2.2000
2.2000
2.2000
1,126,234
Jul 9, 2026
2.2500
2.2800
2.2000
2.2500
2.2500
875,233
Jul 8, 2026
2.2800
2.3000
2.2300
2.2500
2.2500
2,486,343
Jul 7, 2026
2.3100
2.3300
2.2800
2.2800
2.2800
929,454
Jul 6, 2026
2.3100
2.3500
2.2900
2.3300
2.3300
728,219
Jul 2, 2026
2.3200
2.3200
2.2700
2.3200
2.3200
281,823
Jul 1, 2026
2.3200
2.3400
2.2800
2.3000
2.3000
699,694
Jun 30, 2026
2.3000
2.3400
2.2800
2.3400
2.3400
496,886
Jun 29, 2026
2.3300
2.3500
2.3000
2.3100
2.3100
546,612
Jun 25, 2026
2.3200
2.3500
2.3200
2.3500
2.3500
489,038
Jun 24, 2026
2.3800
2.3800
2.3200
2.3300
2.3300
3,205,547
Jun 23, 2026
2.4000
2.4100
2.3600
2.3800
2.3800
2,884,873
Jun 22, 2026
2.3800
2.4300
2.3800
2.4200
2.4200
534,136
Jun 18, 2026
2.3400
2.4800
2.3400
2.4800
2.4800
7,253,257
Jun 17, 2026
2.3000
2.3400
2.2900
2.3400
2.3400
3,534,499
Jun 16, 2026
2.3000
2.3000
2.2500
2.3000
2.3000
10,937,195
Jun 11, 2026
2.2100
2.2300
2.1800
2.2200
2.2200
2,668,245
Jun 10, 2026
2.2200
2.2500
2.2100
2.2400
2.2400
2,138,703
Jun 9, 2026
2.1800
2.2300
2.1800
2.2200
2.2200
1,123,866
Jun 8, 2026
2.1800
2.1900
2.1500
2.1600
2.1600
1,530,384
Jun 4, 2026
2.1000
2.1400
2.1000
2.1300
2.1300
446,947
Jun 3, 2026
2.1200
2.1200
2.1000
2.1000
2.1000
915,263
Jun 2, 2026
2.1000
2.1600
2.1000
2.1100
2.1100
1,850,199
Jun 1, 2026
2.1100
2.1100
2.0700
2.1000
2.1000
1,804,136
May 28, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
May 27, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
May 26, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
May 25, 2026
2.0400
2.1100
2.0400
2.1000
2.1000
5,055,021
May 21, 2026
2.0000
2.0200
2.0000
2.0200
2.0200
444,927
May 20, 2026
2.0000
2.0000
1.9700
2.0000
2.0000
1,530,850
May 19, 2026
2.0000
2.0200
1.9900
2.0000
2.0000
4,281,691
May 18, 2026
2.0200
2.0200
1.9900
2.0000
2.0000
1,224,072
May 14, 2026
2.0700
2.1200
2.0400
2.0700
2.0700
16,784,646
May 13, 2026
2.0200
2.0300
1.9900
2.0100
2.0100
925,932
May 12, 2026
2.0300
2.0300
2.0100
2.0300
2.0300
1,028,259
May 11, 2026
2.0200
2.0300
2.0000
2.0300
2.0300
2,284,825
May 7, 2026
2.0700
2.0800
2.0200
2.0200
2.0200
13,376,081
May 6, 2026
2.0200
2.0900
2.0000
2.0600
2.0600
8,638,079
May 5, 2026
2.0100
2.0200
1.9800
2.0000
2.0000
7,834,697
May 4, 2026
2.0300
2.0700
2.0200
2.0200
2.0200
3,032,468
Apr 30, 2026
2.0900
2.0900
2.0200
2.0300
2.0300
7,645,182
Apr 29, 2026
2.0900
2.0900
2.0600
2.0800
2.0800
2,892,925
Apr 28, 2026
2.0900
2.0900
2.0600
2.0900
2.0900
2,828,169
Apr 27, 2026
2.0600
2.1000
2.0500
2.0900
2.0900
452,767
Apr 23, 2026
2.0400
2.0700
2.0000
2.0500
2.0500
3,278,418
Apr 22, 2026
2.1300
2.1300
2.0200
2.0300
2.0300
4,706,472
Apr 21, 2026
2.1500
2.1500
2.0600
2.1000
2.1000
4,170,927
Apr 20, 2026
2.1900
2.1900
2.1100
2.1100
2.1100
2,519,540
Apr 16, 2026
2.1600
2.1900
2.1600
2.1700
2.1700
4,831,454
Apr 16, 2026
0.0568
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
2.1900
2.2400
2.1900
2.2100
2.1532
7,440,854
Apr 14, 2026
2.1800
2.2200
2.1800
2.1800
2.1240
4,068,639
Apr 13, 2026
2.1900
2.1900
2.1300
2.1900
2.1337
1,550,424
Apr 9, 2026
2.1900
2.2000
2.1300
2.1700
2.1142
1,523,762
Apr 8, 2026
2.1700
2.2200
2.1600
2.1900
2.1337
5,496,663
Apr 7, 2026
2.1100
2.1100
2.0600
2.0800
2.0265
1,354,465
Apr 6, 2026
2.1300
2.1800
2.1100
2.1200
2.0655
1,566,734
Apr 2, 2026
2.1500
2.1500
2.0400
2.1200
2.0655
2,904,398
Apr 1, 2026
2.1300
2.2000
2.1300
2.1400
2.0850
1,126,992
Mar 31, 2026
2.1400
2.1500
2.1200
2.1400
2.0850
951,365
Mar 30, 2026
2.1800
2.2000
2.1300
2.1400
2.0850
1,870,286
Mar 26, 2026
2.2700
2.3000
2.2000
2.2200
2.1629
1,557,382
Mar 25, 2026
2.3000
2.3300
2.2700
2.2700
2.2117
2,368,219
Mar 24, 2026
2.2400
2.3200
2.1900
2.3000
2.2409
1,997,274
Mar 19, 2026
2.3200
2.3200
2.3200
2.3200
2.2604
-
Mar 18, 2026
2.3000
2.3500
2.2500
2.3200
2.2604
3,039,550
Mar 17, 2026
2.2200
2.3100
2.2000
2.3000
2.2409
2,570,681
Mar 16, 2026
2.2700
2.3100
2.2200
2.2300
2.1727
3,014,369
Mar 12, 2026
2.3200
2.3300
2.2300
2.2300
2.1727
2,072,903
Mar 11, 2026
2.4400
2.4400
2.2700
2.3400
2.2799
2,877,364
Mar 10, 2026
2.3300
2.4400
2.2200
2.3200
2.2604
6,001,014
Mar 9, 2026
2.4500
2.4500
2.3300
2.3300
2.2701
1,954,906
Mar 5, 2026
2.4500
2.7100
2.4500
2.4500
2.3870
8,326,380
Mar 4, 2026
2.5700
2.5700
2.5700
2.5700
2.5039
220,191
Mar 3, 2026
2.7000
2.7000
2.7000
2.7000
2.6306
-
Mar 2, 2026
2.7000
2.7000
2.7000
2.7000
2.6306
-
Feb 26, 2026
2.7100
2.7100
2.6600
2.6700
2.6014
495,715
Feb 25, 2026
2.7500
2.7800
2.6800
2.7000
2.6306
1,390,846
Feb 24, 2026
2.7500
2.7900
2.7400
2.7400
2.6696
284,823
Feb 23, 2026
2.7400
2.7800
2.7200
2.7500
2.6793
491,213
Feb 19, 2026
2.8300
2.8400
2.7500
2.7700
2.6988
625,989
Feb 18, 2026
2.8200
2.8500
2.8100
2.8400
2.7670
1,470,587
Feb 17, 2026
2.7800
2.8500
2.7800
2.8100
2.7378
1,459,450
Feb 16, 2026
2.8000
2.8400
2.7900
2.8400
2.7670
421,989
Feb 12, 2026
2.8100
2.8700
2.8100
2.8400
2.7670
646,310
Feb 11, 2026
2.8300
2.8700
2.8100
2.8200
2.7475
442,913
Feb 10, 2026
2.8400
2.8800
2.8400
2.8400
2.7670
513,134
Feb 9, 2026
2.8400
2.8900
2.8400
2.8400
2.7670
801,742
Feb 5, 2026
2.8700
2.8700
2.8500
2.8500
2.7768
1,040,469
Feb 4, 2026
2.8700
2.8900
2.8500
2.8700
2.7962
1,715,297
Feb 3, 2026
2.8600
2.8900
2.8600
2.8700
2.7962
443,830
Feb 2, 2026
2.8400
2.8700
2.8000
2.8600
2.7865
1,132,011
Jan 29, 2026
2.8300
2.8400
2.7700
2.8200
2.7475
1,025,902
Jan 28, 2026
2.7800
2.8300
2.7800
2.8300
2.7573
1,277,111
Jan 27, 2026
2.8000
2.8100
2.7700
2.8100
2.7378
801,903
Jan 26, 2026
2.7500
2.8000
2.7000
2.8000
2.7280
1,694,755
Jan 22, 2026
2.8100
2.8400
2.7700
2.8000
2.7280
2,072,450
Jan 21, 2026
2.8000
2.8100
2.7600
2.8100
2.7378
1,576,809
Jan 20, 2026
2.7100
2.8100
2.7100
2.8000
2.7280
4,112,695
Jan 19, 2026
2.7200
2.7500
2.6900
2.7400
2.6696
781,830
Jan 15, 2026
2.6300
2.6800
2.6000
2.6400
2.5721
1,656,887
Jan 14, 2026
2.6300
2.7000
2.6300
2.6400
2.5721
1,731,265
Jan 13, 2026
2.5900
2.6600
2.5900
2.6400
2.5721
2,930,088
Jan 12, 2026
2.5600
2.5900
2.5600
2.5900
2.5234
3,681,345
Jan 8, 2026
2.5700
2.5900
2.5700
2.5800
2.5137
1,830,253
Jan 7, 2026
2.5500
2.6100
2.5300
2.5700
2.5039
6,203,076
Jan 6, 2026
2.5500
2.5600
2.5300
2.5500
2.4845
3,237,739
Jan 5, 2026
2.5600
2.5700
2.5200
2.5500
2.4845
9,132,912
Dec 31, 2025
2.5600
2.5800
2.5500
2.5700
2.5039
564,564
Dec 30, 2025
2.5800
2.5800
2.5500
2.5600
2.4942
2,035,803
Dec 29, 2025
2.5400
2.5800
2.5400
2.5800
2.5137
365,261
Dec 25, 2025
2.5300
2.5500
2.5300
2.5500
2.4845
55,100
Dec 24, 2025
2.5500
2.5500
2.5300
2.5400
2.4747
5,938,468
Dec 23, 2025
2.5500
2.5500
2.5300
2.5500
2.4845
1,212,641
Dec 22, 2025
2.5500
2.5600
2.5200
2.5500
2.4845
903,911
Dec 18, 2025
2.5500
2.5500
2.5300
2.5300
2.4650
471,367
Dec 17, 2025
2.5400
2.5500
2.5100
2.5300
2.4650
1,033,909
Dec 16, 2025
2.5300
2.5400
2.5200
2.5300
2.4650
519,856
Dec 15, 2025
2.5600
2.5600
2.5300
2.5400
2.4747
218,114
Dec 11, 2025
2.5600
2.5600
2.5400
2.5600
2.4942
673,567
Dec 10, 2025
2.5400
2.5600
2.5300
2.5600
2.4942
589,755
Dec 9, 2025
2.5300
2.5400
2.4900
2.5400
2.4747
493,852
Dec 8, 2025
2.5500
2.6000
2.5000
2.5200
2.4552
811,768
Dec 4, 2025
2.5200
2.5400
2.5000
2.5300
2.4650
794,137
Dec 3, 2025
2.6600
2.7000
2.6600
2.6900
2.6209
1,242,593
Dec 2, 2025
2.6000
2.6000
2.6000
2.6000
2.5332
-
Dec 1, 2025
2.6000
2.6000
2.6000
2.6000
2.5332
-
Nov 27, 2025
2.6700
2.6700
2.5100
2.5500
2.4845
663,883
Nov 26, 2025
2.5000
2.5100
2.4800
2.5000
2.4357
368,671
Nov 25, 2025
2.4600
2.5200
2.4600
2.5100
2.4455
662,550
Nov 24, 2025
2.4900
2.4900
2.4900
2.4900
2.4260
-
Nov 20, 2025
2.5000
2.5700
2.4900
2.5400
2.4747
479,950
Nov 19, 2025
2.5200
2.5300
2.4800
2.5000
2.4357
18,673,383
Nov 18, 2025
2.5700
2.5700
2.5200
2.5400
2.4747
3,301,772
Nov 17, 2025
2.5900
2.6200
2.5600
2.5700
2.5039
768,291
Nov 13, 2025
2.6200
2.6300
2.6000
2.6300
2.5624
1,162,577
Nov 12, 2025
2.6700
2.6700
2.6200
2.6300
2.5624
842,348
Nov 11, 2025
2.7000
2.7000
2.6400
2.6800
2.6111
636,973
Nov 10, 2025
2.7000
2.7000
2.6600
2.6900
2.6209
294,400
Nov 6, 2025
2.7000
2.7100
2.6800
2.7100
2.6403
386,198
Nov 5, 2025
2.6900
2.7000
2.6600
2.7000
2.6306
434,451
