Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.880
+0.010 (0.53%)
At close: Aug 29, 2025
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 7,108,113 |
| Jul 17, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 6,386,130 |
| Jul 16, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | - | 14,019,300 |
| Jul 15, 2025 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 54,529,340 |
| Jul 14, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 16,048,890 |
| Jul 11, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 7,670,070 |
| Jul 10, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 9,596,204 |
| Jul 9, 2025 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 12,157,360 |
| Jul 8, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 16,820,990 |
| Jul 7, 2025 | 1.59 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 12,688,410 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.66% | 22,838,440 |
| Jul 3, 2025 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 17,539,080 |
| Jul 2, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 11,955,750 |
| Jul 1, 2025 | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -1.83% | 26,571,900 |
| Jun 30, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | 3.80% | 32,953,870 |
| Jun 26, 2025 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 27,220,270 |
| Jun 25, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 16,044,080 |
| Jun 24, 2025 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | 1.89% | 36,415,380 |
| Jun 23, 2025 | 1.55 | 1.69 | 1.55 | 1.59 | 1.59 | 3.25% | 51,376,800 |
| Jun 20, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 11,763,900 |