Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.630
+0.030 (1.87%)
At close: Feb 23, 2026
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 6,568,668 |
| Feb 20, 2026 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | - | 6,398,270 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.59 | 1.60 | 1.60 | -9.09% | 14,401,580 |
| Feb 18, 2026 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 4,635,113 |
| Feb 17, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 1,112,124 |
| Feb 16, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.73% | 5,131,255 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -4.42% | 7,600,496 |
| Feb 12, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 7,330,192 |
| Feb 11, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 3,746,783 |
| Feb 10, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,200,914 |
| Feb 9, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 3,909,681 |
| Feb 6, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | - | 3,921,678 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -2.19% | 8,881,741 |
| Feb 4, 2026 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 3.98% | 16,955,050 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -2.22% | 7,312,578 |
| Feb 2, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 1.69% | 20,442,350 |
| Jan 30, 2026 | 1.70 | 1.84 | 1.69 | 1.77 | 1.77 | 3.51% | 39,042,760 |
| Jan 29, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 2.40% | 3,611,294 |
| Jan 28, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | - | 2,751,467 |
| Jan 27, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 1,789,987 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 2,298,412 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 2,830,298 |
| Jan 22, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 11,116,220 |
| Jan 21, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 1,013,670 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 8,204,604 |
| Jan 19, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | - | 3,120,381 |
| Jan 16, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 2,941,528 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 2,404,629 |
| Jan 14, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 7,519,954 |
| 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 |