Al Salam Bank B.S.C. (DFM:SALAM_BAH)
United Arab Emirates · Delayed Price · Currency is AED 2.090
-0.050 (-2.34%)
At close: Sep 26, 2025
Al Salam Bank B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | 2.39% | 180,504 |
| Sep 26, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | -2.34% | 146,500 |
| Sep 25, 2025 | 2.10 | 2.14 | 2.09 | 2.14 | 2.14 | - | 197,121 |
| Sep 24, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 1.42% | 181,193 |
| Sep 23, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 475,000 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 182,186 |
| Sep 19, 2025 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | - | 183,000 |
| Sep 18, 2025 | 2.17 | 2.22 | 2.16 | 2.16 | 2.16 | -0.92% | 181,130 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 180,032 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 180,442 |
| Sep 15, 2025 | 2.17 | 2.22 | 2.17 | 2.20 | 2.20 | 0.92% | 181,500 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -1.80% | 180,000 |
| Sep 11, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 2.30% | 212,327 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 180,000 |
| Sep 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | 180,000 |
| Sep 8, 2025 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | 0.46% | 290,450 |
| Sep 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 180,000 |
| Sep 3, 2025 | 2.17 | 2.20 | 2.16 | 2.17 | 2.17 | 0.46% | 181,177 |
| Sep 2, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 180,704 |
| Sep 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 185,670 |
| Aug 29, 2025 | 2.20 | 2.23 | 2.20 | 2.20 | 2.20 | - | 199,000 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 180,000 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 180,000 |
| Aug 26, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | - | 185,081 |
| Aug 25, 2025 | 2.20 | 2.22 | 2.20 | 2.21 | 2.21 | 0.45% | 193,860 |
| Aug 22, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | 193,100 |
| Aug 21, 2025 | 2.20 | 2.29 | 2.20 | 2.26 | 2.26 | 2.73% | 181,629 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 180,001 |
| Aug 19, 2025 | 2.18 | 2.27 | 2.17 | 2.20 | 2.20 | - | 185,272 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 180,000 |
| Aug 15, 2025 | 2.29 | 2.29 | 2.17 | 2.21 | 2.21 | -0.45% | 270,100 |
| Aug 14, 2025 | 2.21 | 2.23 | 2.20 | 2.22 | 2.22 | -1.77% | 195,127 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 180,000 |
| Aug 12, 2025 | 2.27 | 2.30 | 2.26 | 2.30 | 2.30 | -0.43% | 230,000 |
| Aug 11, 2025 | 2.27 | 2.33 | 2.26 | 2.31 | 2.31 | 1.76% | 181,266 |
| Aug 8, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.44% | 191,310 |
| Aug 7, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 183,842 |
| Aug 6, 2025 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 3.21% | 540,499 |
| Aug 5, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 182,000 |
| Aug 4, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | -1.36% | 180,000 |
| Aug 1, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | -1.78% | 180,708 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.22 | 2.25 | 2.25 | -0.44% | 181,913 |
| Jul 30, 2025 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -2.16% | 291,233 |
| Jul 29, 2025 | 2.25 | 2.31 | 2.25 | 2.31 | 2.31 | 0.87% | 387,888 |
| Jul 28, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.33% | 384,972 |
| Jul 25, 2025 | 2.29 | 2.31 | 2.26 | 2.26 | 2.26 | -1.74% | 682,000 |
| Jul 24, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 619,300 |
| Jul 23, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | - | 260,293 |
| Jul 22, 2025 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.44% | 261,000 |
| Jul 21, 2025 | 2.28 | 2.36 | 2.28 | 2.28 | 2.28 | -0.44% | 191,338 |