Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 6.39
+0.01 (0.16%)
Feb 24, 2026, 2:56 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 6.38 | 6.38 | 6.35 | 6.36 | - | -0.31% | 32,534 |
| Feb 23, 2026 | 6.38 | 6.44 | 6.31 | 6.38 | 6.38 | 0.47% | 3,634,461 |
| Feb 20, 2026 | 6.38 | 6.42 | 6.32 | 6.35 | 6.35 | -0.78% | 5,848,130 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -2.29% | 5,979,280 |
| Feb 18, 2026 | 6.56 | 6.59 | 6.49 | 6.55 | 6.55 | -0.76% | 4,105,915 |
| Feb 17, 2026 | 6.58 | 6.60 | 6.49 | 6.60 | 6.60 | 0.30% | 3,303,249 |
| Feb 16, 2026 | 6.58 | 6.66 | 6.53 | 6.58 | 6.58 | -0.30% | 2,810,612 |
| Feb 13, 2026 | 6.47 | 6.60 | 6.44 | 6.60 | 6.60 | 2.01% | 7,248,988 |
| Feb 12, 2026 | 6.44 | 6.51 | 6.42 | 6.47 | 6.47 | 0.47% | 6,014,041 |
| Feb 11, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.44 | -1.83% | 4,807,580 |
| Feb 10, 2026 | 6.73 | 6.73 | 6.56 | 6.56 | 6.56 | -2.53% | 8,076,488 |
| Feb 9, 2026 | 6.66 | 6.78 | 6.65 | 6.73 | 6.73 | 1.05% | 3,643,604 |
| Feb 6, 2026 | 6.52 | 6.70 | 6.51 | 6.66 | 6.66 | 2.15% | 11,157,540 |
| Feb 5, 2026 | 6.60 | 6.63 | 6.52 | 6.52 | 6.52 | -1.21% | 2,720,234 |
| Feb 4, 2026 | 6.65 | 6.65 | 6.58 | 6.60 | 6.60 | -0.75% | 2,198,356 |
| Feb 3, 2026 | 6.48 | 6.65 | 6.48 | 6.65 | 6.65 | 2.62% | 8,834,237 |
| Feb 2, 2026 | 6.38 | 6.49 | 6.30 | 6.48 | 6.48 | 1.57% | 2,964,060 |
| Jan 30, 2026 | 6.42 | 6.47 | 6.38 | 6.38 | 6.38 | -0.47% | 3,037,995 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -1.38% | 3,600,698 |
| Jan 28, 2026 | 6.44 | 6.51 | 6.44 | 6.50 | 6.50 | 1.09% | 3,775,310 |
| Jan 27, 2026 | 6.52 | 6.58 | 6.43 | 6.43 | 6.43 | -1.08% | 4,417,949 |
| Jan 26, 2026 | 6.61 | 6.61 | 6.41 | 6.50 | 6.50 | -1.66% | 5,345,206 |
| Jan 23, 2026 | 6.60 | 6.62 | 6.55 | 6.61 | 6.61 | 0.15% | 2,845,229 |
| Jan 22, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 1.23% | 10,948,690 |
| Jan 21, 2026 | 6.48 | 6.53 | 6.46 | 6.52 | 6.52 | 0.62% | 3,194,161 |
| Jan 20, 2026 | 6.61 | 6.62 | 6.47 | 6.48 | 6.48 | -2.26% | 4,835,165 |
| Jan 19, 2026 | 6.70 | 6.75 | 6.61 | 6.63 | 6.63 | -1.04% | 2,856,861 |
| Jan 16, 2026 | 6.75 | 6.85 | 6.66 | 6.70 | 6.70 | -0.74% | 7,123,019 |
| Jan 15, 2026 | 6.67 | 6.75 | 6.56 | 6.75 | 6.75 | 1.20% | 5,685,709 |
| Jan 14, 2026 | 6.55 | 6.68 | 6.55 | 6.67 | 6.67 | 1.83% | 7,889,316 |
| Jan 13, 2026 | 6.60 | 6.73 | 6.51 | 6.55 | 6.55 | -0.61% | 7,778,711 |
| Jan 12, 2026 | 6.35 | 6.59 | 6.35 | 6.59 | 6.59 | 2.65% | 2,284,150 |
| Jan 9, 2026 | 6.49 | 6.49 | 6.35 | 6.42 | 6.42 | -1.08% | 3,020,444 |
| Jan 8, 2026 | 6.59 | 6.63 | 6.49 | 6.49 | 6.49 | -1.07% | 2,097,124 |
| Jan 7, 2026 | 6.50 | 6.58 | 6.50 | 6.56 | 6.56 | 0.92% | 3,757,851 |
| Jan 6, 2026 | 6.40 | 6.53 | 6.38 | 6.50 | 6.50 | 1.56% | 6,228,264 |
| Jan 5, 2026 | 6.37 | 6.43 | 6.28 | 6.40 | 6.40 | -0.31% | 5,210,126 |
| Jan 2, 2026 | 6.35 | 6.44 | 6.35 | 6.42 | 6.42 | 1.10% | 976,279 |
| Dec 31, 2025 | 6.32 | 6.38 | 6.32 | 6.35 | 6.35 | 0.47% | 1,295,976 |
| Dec 30, 2025 | 6.29 | 6.34 | 6.28 | 6.32 | 6.32 | -0.16% | 2,282,402 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.29 | 6.33 | 6.33 | -0.31% | 1,873,616 |
| Dec 26, 2025 | 6.29 | 6.37 | 6.29 | 6.35 | 6.35 | 0.95% | 736,837 |
| Dec 25, 2025 | 6.29 | 6.32 | 6.29 | 6.29 | 6.29 | -0.16% | 343,587 |
| Dec 24, 2025 | 6.35 | 6.36 | 6.27 | 6.30 | 6.30 | -0.79% | 2,916,522 |
| Dec 23, 2025 | 6.39 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 3,956,432 |
| Dec 22, 2025 | 6.47 | 6.48 | 6.27 | 6.40 | 6.40 | -1.23% | 4,927,163 |
| Dec 19, 2025 | 6.29 | 6.50 | 6.26 | 6.48 | 6.48 | 3.18% | 18,965,870 |
| Dec 18, 2025 | 6.28 | 6.32 | 6.25 | 6.28 | 6.28 | - | 3,102,502 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.23 | 6.28 | 6.28 | - | 4,969,204 |
| Dec 16, 2025 | 6.19 | 6.31 | 6.19 | 6.28 | 6.28 | 1.29% | 7,009,391 |