Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 6.65
+0.17 (2.62%)
At close: Feb 3, 2026
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 6.19 | 6.24 | 6.12 | 6.20 | 6.20 | 0.16% | 5,982,411 |
| Dec 12, 2025 | 6.22 | 6.23 | 6.15 | 6.19 | 6.19 | -0.48% | 3,765,401 |
| Dec 11, 2025 | 6.07 | 6.22 | 6.07 | 6.22 | 6.22 | 2.47% | 7,354,469 |
| Dec 10, 2025 | 6.06 | 6.07 | 6.03 | 6.07 | 6.07 | 0.33% | 3,782,608 |
| Dec 9, 2025 | 6.00 | 6.08 | 5.99 | 6.05 | 6.05 | 0.83% | 7,396,063 |
| Dec 8, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.17% | 3,675,532 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.94 | 5.99 | 5.99 | -0.17% | 1,353,737 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.91 | 6.00 | 6.00 | 0.84% | 3,568,100 |
| Dec 3, 2025 | 5.75 | 5.95 | 5.74 | 5.95 | 5.95 | 3.66% | 4,901,893 |
| Nov 28, 2025 | 5.73 | 5.78 | 5.72 | 5.74 | 5.74 | 0.17% | 2,253,643 |
| Nov 27, 2025 | 5.81 | 5.84 | 5.72 | 5.73 | 5.73 | -1.38% | 3,533,443 |
| Nov 26, 2025 | 5.92 | 5.92 | 5.73 | 5.81 | 5.81 | -0.68% | 6,118,485 |
| Nov 25, 2025 | 5.86 | 5.98 | 5.85 | 5.85 | 5.85 | -0.17% | 5,294,887 |
| Nov 24, 2025 | 5.89 | 5.99 | 5.81 | 5.86 | 5.86 | -0.34% | 13,521,690 |
| Nov 21, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 4,836,291 |