Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.770
+0.020 (1.14%)
At close: Sep 26, 2025
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 499,457 |
| Sep 26, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 1,339,775 |
| Sep 25, 2025 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 2,032,623 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 1,131,229 |
| Sep 23, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 1,824,569 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 1,957,609 |
| Sep 19, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 1,864,633 |
| Sep 18, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 1,391,166 |
| Sep 17, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | - | 3,721,667 |
| Sep 16, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 2,252,959 |
| Sep 15, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 2,389,786 |
| Sep 12, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 3,288,568 |
| Sep 11, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 1,679,433 |
| Sep 10, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 2,033,807 |
| Sep 9, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 1,452,492 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 3,849,496 |
| Sep 4, 2025 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 3,525,226 |
| Sep 3, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 2,778,112 |
| Sep 2, 2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 7,892,839 |
| Sep 1, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 8,602,753 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 4,276,596 |
| Aug 28, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 5,760,952 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | - | 32,073,370 |
| Aug 26, 2025 | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | 3.24% | 29,305,760 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 8,601,575 |
| Aug 22, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 3,738,797 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 5,796,098 |
| Aug 20, 2025 | 1.88 | 1.92 | 1.85 | 1.88 | 1.88 | 1.08% | 9,993,860 |
| Aug 19, 2025 | 1.87 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 8,461,515 |
| Aug 18, 2025 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 5,897,598 |
| Aug 15, 2025 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | 1.08% | 4,230,712 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | - | 2,682,255 |
| Aug 13, 2025 | 1.86 | 1.91 | 1.81 | 1.85 | 1.85 | -3.65% | 17,146,120 |
| Aug 12, 2025 | 1.96 | 1.99 | 1.90 | 1.92 | 1.92 | -2.04% | 18,207,690 |
| Aug 11, 2025 | 1.81 | 2.01 | 1.80 | 1.96 | 1.96 | 10.11% | 86,997,360 |
| Aug 8, 2025 | 1.68 | 1.82 | 1.68 | 1.78 | 1.78 | 5.33% | 60,957,850 |
| Aug 7, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 7,687,057 |
| Aug 6, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 4,476,339 |
| Aug 5, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 14,589,830 |
| Aug 4, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 2,046,095 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -2.37% | 14,043,540 |
| Jul 31, 2025 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 4,471,943 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 5,894,998 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 8,508,691 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 9,652,045 |
| Jul 25, 2025 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | - | 44,489,400 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 5,659,330 |
| Jul 23, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 0.61% | 11,646,940 |
| Jul 22, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 7,165,331 |
| Jul 21, 2025 | 1.66 | 1.76 | 1.66 | 1.68 | 1.68 | 1.82% | 49,781,180 |