Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.360
-0.010 (-0.73%)
At close: May 14, 2026
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 3,787,859 |
| May 13, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 3,937,016 |
| May 12, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 4,447,001 |
| May 11, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 6,529,240 |
| May 8, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -3.38% | 54,868,220 |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 2,286,687 |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 1,003,297 |
| May 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 277,139 |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 391,110 |
| May 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 582,483 |
| Apr 30, 2026 | 1.92 | 1.93 | 1.87 | 1.88 | 1.40 | -1.05% | 33,989,230 |
| Apr 29, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.41 | 4.40% | 25,843,960 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.35 | - | 7,243,552 |
| Apr 27, 2026 | 1.83 | 1.86 | 1.79 | 1.82 | 1.35 | 1.68% | 19,489,480 |
| Apr 24, 2026 | 1.77 | 1.82 | 1.72 | 1.79 | 1.33 | -1.10% | 20,775,400 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.81 | 1.81 | 1.34 | -4.74% | 35,722,440 |
| Apr 22, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.41 | 0.53% | 16,552,580 |
| Apr 21, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.40 | 1.61% | 7,067,766 |
| Apr 20, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.38 | -1.06% | 7,704,042 |
| Apr 17, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.40 | 1.08% | 7,912,400 |
| Apr 16, 2026 | 1.83 | 1.91 | 1.81 | 1.86 | 1.38 | 3.33% | 37,626,500 |
| Apr 15, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.34 | - | 7,419,523 |
| Apr 14, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.34 | 2.86% | 4,840,437 |
| Apr 13, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.30 | -0.57% | 1,761,711 |
| Apr 10, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.31 | 0.57% | 1,635,029 |
| Apr 9, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.30 | -1.69% | 2,630,891 |
| Apr 8, 2026 | 1.83 | 1.87 | 1.76 | 1.78 | 1.32 | 0.56% | 30,925,490 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.31 | -1.12% | 1,909,304 |
| Apr 6, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.33 | 2.29% | 3,484,330 |
| Apr 3, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.30 | -0.57% | 1,194,605 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.31 | -1.68% | 4,588,374 |
| Apr 1, 2026 | 1.74 | 1.83 | 1.74 | 1.79 | 1.33 | 4.68% | 15,093,290 |
| Mar 31, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.27 | -0.58% | 2,637,074 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.28 | - | 1,945,878 |
| Mar 27, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.28 | 1.18% | 3,164,395 |
| Mar 26, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.26 | -4.49% | 11,872,330 |
| Mar 25, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.32 | -0.56% | 16,588,750 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.77 | 1.79 | 1.33 | 1.13% | 25,696,420 |
| Mar 23, 2026 | 1.80 | 1.86 | 1.71 | 1.77 | 1.31 | 1.14% | 52,705,620 |
| Mar 18, 2026 | 1.59 | 1.75 | 1.54 | 1.75 | 1.30 | 14.38% | 31,643,380 |
| Mar 17, 2026 | 1.42 | 1.57 | 1.41 | 1.53 | 1.14 | 5.52% | 4,183,581 |
| Mar 16, 2026 | 1.55 | 1.59 | 1.45 | 1.45 | 1.08 | - | 4,563,506 |
| Mar 13, 2026 | 1.34 | 1.46 | 1.32 | 1.45 | 1.08 | 6.62% | 5,683,924 |
| Mar 12, 2026 | 1.42 | 1.47 | 1.35 | 1.36 | 1.01 | -4.23% | 2,720,283 |
| Mar 11, 2026 | 1.50 | 1.56 | 1.42 | 1.42 | 1.05 | -4.70% | 2,721,001 |
| Mar 10, 2026 | 1.37 | 1.54 | 1.37 | 1.49 | 1.11 | 6.43% | 5,818,577 |
| Mar 9, 2026 | 1.43 | 1.46 | 1.40 | 1.40 | 1.04 | -4.76% | 1,868,098 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.09 | -4.55% | 4,627,732 |
| Mar 5, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.14 | 1.32% | 5,424,728 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.13 | -5.00% | 368,884 |