Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 6.00
+0.05 (0.84%)
At close: Dec 4, 2025
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.02 | 6.07 | 6.00 | 6.00 | 6.00 | 0.67% | 4,802,713 |
| Nov 19, 2025 | 6.01 | 6.05 | 5.95 | 5.96 | 5.96 | -0.83% | 2,769,642 |
| Nov 18, 2025 | 6.10 | 6.10 | 5.98 | 6.01 | 6.01 | -1.48% | 4,148,864 |
| Nov 17, 2025 | 6.04 | 6.14 | 5.97 | 6.10 | 6.10 | 1.67% | 6,829,203 |
| Nov 14, 2025 | 6.13 | 6.13 | 5.91 | 6.00 | 6.00 | -2.12% | 10,725,260 |
| Nov 13, 2025 | 6.27 | 6.29 | 6.10 | 6.13 | 6.13 | -1.92% | 6,549,760 |
| Nov 12, 2025 | 6.38 | 6.43 | 6.25 | 6.25 | 6.25 | -2.04% | 7,588,505 |
| Nov 11, 2025 | 6.19 | 6.38 | 6.19 | 6.38 | 6.38 | 3.07% | 7,278,495 |
| Nov 10, 2025 | 6.19 | 6.21 | 6.14 | 6.19 | 6.19 | 0.98% | 3,057,552 |
| Nov 7, 2025 | 6.08 | 6.17 | 6.08 | 6.13 | 6.13 | 0.82% | 6,206,840 |
| Nov 6, 2025 | 5.91 | 6.14 | 5.91 | 6.08 | 6.08 | 2.88% | 6,318,205 |
| Nov 5, 2025 | 5.91 | 6.01 | 5.91 | 5.91 | 5.91 | - | 1,400,964 |
| Nov 4, 2025 | 5.95 | 5.99 | 5.91 | 5.91 | 5.91 | -0.67% | 2,150,823 |
| Nov 3, 2025 | 5.98 | 6.05 | 5.92 | 5.95 | 5.95 | -0.50% | 3,427,264 |
| Oct 31, 2025 | 6.02 | 6.02 | 5.91 | 5.98 | 5.98 | -0.66% | 2,537,895 |
| Oct 30, 2025 | 5.99 | 6.02 | 5.96 | 6.02 | 6.02 | 0.33% | 4,743,573 |
| Oct 29, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | 3.27% | 4,147,262 |
| Oct 28, 2025 | 5.79 | 5.87 | 5.79 | 5.81 | 5.81 | 0.52% | 2,496,018 |
| Oct 27, 2025 | 5.87 | 5.90 | 5.77 | 5.78 | 5.78 | -0.86% | 2,315,490 |
| Oct 24, 2025 | 5.87 | 5.89 | 5.83 | 5.83 | 5.83 | -0.68% | 3,709,577 |
| Oct 23, 2025 | 5.70 | 5.87 | 5.66 | 5.87 | 5.87 | 2.80% | 10,010,110 |
| Oct 22, 2025 | 5.81 | 5.85 | 5.71 | 5.71 | 5.71 | -1.72% | 7,032,915 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 4,764,639 |
| Oct 20, 2025 | 5.88 | 5.92 | 5.86 | 5.90 | 5.90 | 0.51% | 3,362,501 |
| Oct 17, 2025 | 5.94 | 5.96 | 5.84 | 5.87 | 5.87 | -0.68% | 3,557,662 |
| Oct 16, 2025 | 5.95 | 5.99 | 5.89 | 5.91 | 5.91 | -0.84% | 2,873,526 |
| Oct 15, 2025 | 6.01 | 6.03 | 5.96 | 5.96 | 5.96 | -0.83% | 1,738,980 |
| Oct 14, 2025 | 5.98 | 6.06 | 5.98 | 6.01 | 6.01 | 0.50% | 2,680,084 |
| Oct 13, 2025 | 6.02 | 6.02 | 5.95 | 5.98 | 5.98 | -0.66% | 1,010,622 |
| Oct 10, 2025 | 6.00 | 6.04 | 5.93 | 6.02 | 6.02 | 0.33% | 1,910,400 |
| Oct 9, 2025 | 5.85 | 6.05 | 5.82 | 6.00 | 6.00 | 2.21% | 6,760,486 |
| Oct 8, 2025 | 5.89 | 5.93 | 5.84 | 5.87 | 5.87 | -0.34% | 4,518,603 |
| Oct 7, 2025 | 5.95 | 5.97 | 5.89 | 5.89 | 5.89 | -1.01% | 2,972,744 |
| Oct 6, 2025 | 6.00 | 6.03 | 5.93 | 5.95 | 5.95 | -1.49% | 2,599,622 |
| Oct 3, 2025 | 6.04 | 6.04 | 5.94 | 6.04 | 6.04 | 0.67% | 4,639,084 |
| Oct 2, 2025 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | -1.15% | 4,625,852 |
| Oct 1, 2025 | 6.02 | 6.14 | 6.01 | 6.07 | 6.07 | 1.00% | 4,440,085 |
| Sep 30, 2025 | 5.92 | 6.01 | 5.86 | 6.01 | 6.01 | 1.69% | 4,873,438 |
| Sep 29, 2025 | 6.01 | 6.08 | 5.89 | 5.91 | 5.91 | -1.50% | 3,791,802 |
| Sep 26, 2025 | 5.93 | 6.00 | 5.84 | 6.00 | 6.00 | 1.52% | 4,767,787 |
| Sep 25, 2025 | 6.01 | 6.19 | 5.91 | 5.91 | 5.91 | -1.50% | 7,054,966 |
| Sep 24, 2025 | 5.98 | 6.01 | 5.80 | 6.00 | 6.00 | 0.33% | 12,274,180 |