Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates · Delayed Price · Currency is AED 1.190
-0.020 (-1.65%)
At close: Jul 16, 2026
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 985,235 |
| Jul 14, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -2.40% | 2,521,406 |
| Jul 13, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | - | 1,368,179 |
| Jul 10, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 4,134,232 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 2,032,652 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 8,555,175 |
| Jul 7, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 965,616 |
| Jul 6, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,304,941 |
| Jul 3, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 1,221,073 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 1,601,211 |
| Jul 1, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 838,971 |
| Jun 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 383,445 |
| Jun 29, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 812,613 |
| Jun 26, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 992,384 |
| Jun 25, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 2,916,179 |
| Jun 24, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 831,869 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 936,832 |
| Jun 22, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,694,233 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 3,438,121 |
| Jun 18, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 7,493,817 |
| Jun 17, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 2,802,757 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 3,897,086 |
| Jun 12, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 5.51% | 6,583,391 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 1,749,181 |
| Jun 10, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 1,452,858 |
| Jun 9, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 1,895,041 |
| Jun 8, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -2.27% | 1,076,970 |
| Jun 5, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | - | 1,205,312 |
| Jun 4, 2026 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 3,468,156 |
| Jun 3, 2026 | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 6,069,384 |
| Jun 2, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 5,382,420 |
| Jun 1, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 0.75% | 6,531,869 |
| May 25, 2026 | 1.29 | 1.38 | 1.28 | 1.34 | 1.34 | 6.35% | 11,813,640 |
| May 22, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 2,289,906 |
| May 21, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 2,976,645 |
| May 20, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 5,126,559 |
| May 19, 2026 | 1.28 | 1.33 | 1.23 | 1.29 | 1.29 | - | 9,828,592 |
| May 18, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 5,728,005 |
| May 15, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 6,168,806 |
| 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 | 28.30% | 582,483 |
| Apr 30, 2026 | 1.92 | 1.93 | 1.87 | 1.88 | 1.40 | -1.05% | 33,989,230 |