Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.680
0.00 (0.00%)
At close: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.53 | 1.55 | 1.46 | 1.52 | 1.52 | - | 21,093,310 |
| Jun 18, 2025 | 1.59 | 1.63 | 1.51 | 1.52 | 1.52 | -3.80% | 11,392,940 |
| Jun 17, 2025 | 1.66 | 1.77 | 1.58 | 1.58 | 1.58 | -4.24% | 51,762,000 |
| Jun 16, 2025 | 1.51 | 1.68 | 1.50 | 1.65 | 1.65 | 10.00% | 35,853,240 |
| Jun 13, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | -6.25% | 13,631,630 |
| Jun 12, 2025 | 1.56 | 1.61 | 1.50 | 1.60 | 1.60 | 0.63% | 15,285,500 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -2.45% | 17,260,650 |
| Jun 10, 2025 | 1.54 | 1.67 | 1.49 | 1.63 | 1.63 | 3.16% | 40,754,710 |
| Jun 9, 2025 | 1.68 | 1.76 | 1.56 | 1.58 | 1.58 | -4.24% | 55,030,960 |
| Jun 4, 2025 | 1.55 | 1.65 | 1.33 | 1.65 | 1.65 | 14.58% | 124,351,800 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 14.29% | 6,013,352 |
| Jun 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 8,591,372 |
| May 30, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 14.35% | 35,255,510 |
| May 29, 2025 | 0.88 | 1.01 | 0.88 | 0.96 | 0.96 | 9.44% | 46,975,800 |
| May 28, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.50% | 8,979,516 |
| May 27, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 5.61% | 22,474,340 |
| May 26, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 1,596,065 |
| May 23, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.95% | 402,763 |
| May 22, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.21% | 1,163,614 |
| May 21, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -1.31% | 118,168 |