Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.100
-0.020 (-1.79%)
Oct 28, 2026, 2:55 PM GST
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 378,493 |
| Oct 27, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 841,140 |
| Oct 26, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -0.45% | 835,919 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.49% | 1,506,373 |
| Oct 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 620,928 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 842,891 |
| Oct 20, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 438,633 |
| Oct 19, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 1,767,356 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 716,477 |
| Oct 15, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 325,487 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 161,899 |
| Oct 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,567,122 |
| Oct 12, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.43% | 1,789,071 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 1,373,208 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,668,744 |
| Oct 7, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 965,828 |
| Oct 6, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 2,016,684 |
| Oct 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 487,603 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 672,052 |
| Oct 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,876,357 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 920,624 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 698,559 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 690,889 |
| Sep 25, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,126,240 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 916,754 |
| Sep 23, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 1,357,706 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,580,456 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 678,120 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 1,455,863 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,462,981 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,140,966 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 2,534,150 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 2,029,225 |
| Sep 11, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 1,926,889 |
| Sep 10, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 821,108 |
| Sep 9, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 1,174,536 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 3,561,253 |
| Sep 7, 2026 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | - | 8,210,100 |
| Sep 4, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 3,320,136 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,281,930 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 712,873 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,424,427 |
| Aug 31, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 2,333,992 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,903,986 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 1,676,646 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 577,850 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 1,580,679 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 618,502 |
| Aug 20, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 1,794,503 |
| Aug 19, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 994,111 |