Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 6.76
+0.20 (3.05%)
At close: Aug 15, 2025
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.60 | 6.76 | 6.56 | 6.76 | 6.76 | 3.05% | 12,669,690 |
| Aug 14, 2025 | 6.41 | 6.58 | 6.41 | 6.56 | 6.56 | 4.13% | 8,536,351 |
| Aug 13, 2025 | 6.50 | 6.50 | 6.26 | 6.30 | 6.30 | -1.87% | 7,739,389 |
| Aug 12, 2025 | 6.60 | 6.62 | 6.42 | 6.42 | 6.42 | -2.58% | 3,830,744 |
| Aug 11, 2025 | 6.56 | 6.59 | 6.50 | 6.59 | 6.59 | 1.70% | 5,354,575 |
| Aug 8, 2025 | 6.59 | 6.59 | 6.46 | 6.48 | 6.48 | -0.92% | 2,679,344 |
| Aug 7, 2025 | 6.61 | 6.65 | 6.54 | 6.54 | 6.54 | -0.91% | 3,666,661 |
| Aug 6, 2025 | 6.52 | 6.62 | 6.50 | 6.60 | 6.60 | 1.69% | 5,892,667 |
| Aug 5, 2025 | 6.44 | 6.54 | 6.42 | 6.49 | 6.49 | 1.56% | 4,915,890 |
| Aug 4, 2025 | 6.38 | 6.39 | 6.27 | 6.39 | 6.39 | 0.95% | 4,231,184 |
| Aug 1, 2025 | 6.44 | 6.45 | 6.28 | 6.33 | 6.33 | -1.09% | 4,441,946 |
| Jul 31, 2025 | 6.42 | 6.51 | 6.40 | 6.40 | 6.40 | -0.31% | 4,721,897 |
| Jul 30, 2025 | 6.35 | 6.43 | 6.30 | 6.42 | 6.42 | 1.42% | 5,898,949 |
| Jul 29, 2025 | 6.28 | 6.35 | 6.20 | 6.33 | 6.33 | 0.96% | 3,862,580 |
| Jul 28, 2025 | 6.21 | 6.37 | 6.20 | 6.27 | 6.27 | 0.97% | 4,507,147 |
| Jul 25, 2025 | 6.13 | 6.24 | 6.10 | 6.21 | 6.21 | 1.31% | 3,352,366 |
| Jul 24, 2025 | 6.11 | 6.15 | 6.08 | 6.13 | 6.13 | 0.33% | 3,647,744 |
| Jul 23, 2025 | 6.04 | 6.11 | 5.99 | 6.11 | 6.11 | 1.83% | 4,364,810 |
| Jul 22, 2025 | 6.05 | 6.06 | 5.99 | 6.00 | 6.00 | -0.83% | 3,455,953 |
| Jul 21, 2025 | 6.12 | 6.12 | 6.02 | 6.05 | 6.05 | -0.82% | 1,626,661 |
| Jul 18, 2025 | 6.08 | 6.12 | 6.05 | 6.10 | 6.10 | 0.33% | 3,403,617 |
| Jul 17, 2025 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 1.67% | 3,337,448 |
| Jul 16, 2025 | 6.02 | 6.03 | 5.98 | 5.98 | 5.98 | -0.66% | 1,780,333 |
| Jul 15, 2025 | 6.03 | 6.09 | 6.00 | 6.02 | 6.02 | - | 3,916,872 |
| Jul 14, 2025 | 6.01 | 6.03 | 5.93 | 6.02 | 6.02 | 0.50% | 5,302,690 |
| Jul 11, 2025 | 6.00 | 6.02 | 5.97 | 5.99 | 5.99 | 0.34% | 1,212,043 |
| Jul 10, 2025 | 6.04 | 6.06 | 5.97 | 5.97 | 5.97 | -1.16% | 4,339,520 |
| Jul 9, 2025 | 6.07 | 6.07 | 5.96 | 6.04 | 6.04 | - | 4,762,428 |
| Jul 8, 2025 | 6.12 | 6.16 | 6.02 | 6.04 | 6.04 | -0.98% | 5,127,997 |
| Jul 7, 2025 | 6.14 | 6.17 | 6.05 | 6.10 | 6.10 | 0.16% | 3,278,057 |
| Jul 4, 2025 | 6.15 | 6.15 | 6.07 | 6.09 | 6.09 | -0.98% | 2,889,599 |
| Jul 3, 2025 | 5.95 | 6.15 | 5.94 | 6.15 | 6.15 | 3.36% | 8,424,755 |
| Jul 2, 2025 | 6.03 | 6.06 | 5.91 | 5.95 | 5.95 | -1.33% | 10,480,210 |
| Jul 1, 2025 | 6.10 | 6.12 | 5.95 | 6.03 | 6.03 | -0.33% | 6,335,006 |
| Jun 30, 2025 | 6.08 | 6.17 | 6.05 | 6.05 | 6.05 | - | 12,600,420 |
| Jun 26, 2025 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | 2.20% | 9,372,419 |
| Jun 25, 2025 | 5.91 | 5.95 | 5.86 | 5.92 | 5.92 | 0.68% | 6,493,822 |
| Jun 24, 2025 | 5.68 | 5.96 | 5.68 | 5.88 | 5.88 | 5.00% | 20,016,690 |
| Jun 23, 2025 | 5.53 | 5.64 | 5.53 | 5.60 | 5.60 | - | 2,480,923 |
| Jun 20, 2025 | 5.50 | 5.61 | 5.50 | 5.60 | 5.60 | 1.82% | 7,847,734 |
| Jun 19, 2025 | 5.50 | 5.56 | 5.35 | 5.50 | 5.50 | - | 6,089,223 |
| Jun 18, 2025 | 5.59 | 5.59 | 5.47 | 5.50 | 5.50 | -1.79% | 6,605,615 |
| Jun 17, 2025 | 5.63 | 5.68 | 5.57 | 5.60 | 5.60 | -0.71% | 3,991,155 |
| Jun 16, 2025 | 5.55 | 5.64 | 5.54 | 5.64 | 5.64 | 1.26% | 6,239,446 |
| Jun 13, 2025 | 5.40 | 5.65 | 5.22 | 5.57 | 5.57 | -0.54% | 16,294,200 |
| Jun 12, 2025 | 5.80 | 5.80 | 5.57 | 5.60 | 5.60 | -3.45% | 11,749,940 |
| Jun 11, 2025 | 5.81 | 5.86 | 5.78 | 5.80 | 5.80 | - | 5,543,515 |
| Jun 10, 2025 | 5.86 | 5.92 | 5.77 | 5.80 | 5.80 | -0.85% | 6,848,643 |
| Jun 9, 2025 | 5.72 | 5.91 | 5.72 | 5.85 | 5.85 | 2.27% | 13,809,220 |
| Jun 4, 2025 | 5.76 | 5.79 | 5.72 | 5.72 | 5.72 | -0.52% | 5,211,421 |