Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.05
0.00 (0.00%)
Apr 3, 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 |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.16 | 5.16 | 5.03 | 5.05 | 5.05 | -2.51% | 7,013,423 |
| Apr 1, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 1.77% | 8,024,323 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.96 | 5.09 | 5.09 | 2.00% | 6,016,692 |
| Mar 30, 2026 | 5.14 | 5.23 | 4.97 | 4.99 | 4.99 | -2.16% | 6,437,445 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.08 | 5.10 | 5.10 | -1.16% | 5,414,458 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.16 | -3.73% | 7,529,885 |
| Mar 25, 2026 | 5.38 | 5.53 | 5.35 | 5.36 | 5.36 | 0.56% | 10,688,920 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.33 | 5.33 | 5.33 | 1.14% | 5,794,397 |
| Mar 23, 2026 | 5.21 | 5.33 | 5.00 | 5.27 | 5.27 | 1.15% | 12,448,645 |
| Mar 18, 2026 | 5.48 | 5.56 | 5.21 | 5.21 | 5.21 | -3.52% | 15,245,931 |
| Mar 17, 2026 | 5.18 | 5.50 | 5.17 | 5.40 | 5.40 | 3.85% | 9,654,953 |
| Mar 16, 2026 | 5.20 | 5.24 | 5.03 | 5.20 | 5.20 | -1.52% | 10,460,128 |
| Mar 13, 2026 | 5.47 | 5.48 | 5.28 | 5.28 | 5.28 | -4.86% | 12,737,916 |
| Mar 12, 2026 | 5.80 | 5.84 | 5.55 | 5.55 | 5.55 | -4.97% | 20,485,417 |
| Mar 11, 2026 | 5.98 | 6.07 | 5.80 | 5.84 | 5.84 | -2.67% | 6,252,460 |
| Mar 10, 2026 | 5.75 | 6.15 | 5.69 | 6.00 | 6.00 | 2.04% | 13,879,983 |
| Mar 9, 2026 | 5.88 | 5.98 | 5.88 | 5.88 | 5.88 | -4.85% | 29,921,775 |
| Mar 6, 2026 | 6.20 | 6.24 | 6.15 | 6.18 | 6.18 | -0.32% | 24,106,615 |
| Mar 5, 2026 | 5.84 | 6.20 | 5.80 | 6.20 | 6.20 | 1.97% | 24,541,624 |
| Mar 4, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -5.00% | 86,357,197 |
| Feb 27, 2026 | 6.41 | 6.42 | 6.28 | 6.40 | 6.40 | -0.16% | 6,988,787 |
| Feb 26, 2026 | 6.40 | 6.42 | 6.35 | 6.41 | 6.41 | 0.63% | 6,263,558 |
| Feb 25, 2026 | 6.39 | 6.44 | 6.33 | 6.37 | 6.37 | -0.31% | 6,512,236 |
| Feb 24, 2026 | 6.38 | 6.40 | 6.31 | 6.39 | 6.39 | 0.16% | 6,210,245 |
| 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 |