Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 6.67
+0.12 (1.83%)
At close: Jan 14, 2026
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |