Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.700
-0.020 (-1.16%)
At close: Jan 12, 2026
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 3,363,413 |
| Jan 12, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 2,529,718 |
| Jan 9, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 2,853,175 |
| Jan 8, 2026 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 7,033,658 |
| Jan 7, 2026 | 1.67 | 1.79 | 1.67 | 1.77 | 1.77 | 5.36% | 14,565,880 |
| Jan 6, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 2.44% | 5,014,064 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 2,025,540 |
| Jan 2, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 653,539 |
| Dec 31, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 1,919,626 |
| Dec 30, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -1.20% | 4,784,104 |
| Dec 29, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 2,321,258 |
| Dec 26, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 357,308 |
| Dec 25, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 968,118 |
| Dec 24, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 740,899 |
| Dec 23, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 5,194,391 |
| Dec 22, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 1,950,893 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 2,187,217 |
| Dec 18, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 297,038 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 2,231,806 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 705,785 |
| Dec 15, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 1.21% | 1,552,155 |
| Dec 12, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 897,964 |
| Dec 11, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | - | 1,156,822 |
| Dec 10, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 2,198,275 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | - | 1,078,213 |
| Dec 8, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 3,623,423 |
| Dec 5, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 1,065,970 |
| Dec 4, 2025 | 1.65 | 1.68 | 1.61 | 1.65 | 1.65 | - | 3,561,248 |
| Dec 3, 2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 3.77% | 1,199,824 |
| Nov 28, 2025 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 1,064,953 |
| Nov 27, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | -0.62% | 3,173,302 |
| Nov 26, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 1,110,394 |
| Nov 25, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 1,817,840 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 1,311,247 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.38% | 1,077,664 |
| Nov 20, 2025 | 1.59 | 1.71 | 1.59 | 1.68 | 1.68 | 6.33% | 6,314,574 |
| Nov 19, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 3,766,448 |
| Nov 18, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | - | 4,451,888 |
| Nov 17, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 1,119,466 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.57 | 1.64 | 1.64 | -5.20% | 13,615,550 |
| Nov 13, 2025 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 9,358,160 |
| Nov 12, 2025 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 4,311,638 |
| Nov 11, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 4,960,897 |
| Nov 10, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 2.86% | 9,096,825 |
| Nov 7, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 2,076,116 |
| Nov 6, 2025 | 1.71 | 1.78 | 1.67 | 1.76 | 1.76 | 2.92% | 3,016,397 |
| Nov 5, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 1,971,200 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 1,715,624 |
| Nov 3, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 1,048,917 |
| Oct 31, 2025 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 2,643,057 |