Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.58
+0.01 (0.18%)
Jul 16, 2026, 2:59 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.58 | 5.65 | 5.55 | 5.58 | 5.58 | 0.18% | 2,371,777 |
| Jul 15, 2026 | 5.57 | 5.65 | 5.54 | 5.57 | 5.57 | 0.36% | 2,145,103 |
| Jul 14, 2026 | 5.61 | 5.62 | 5.51 | 5.55 | 5.55 | -0.89% | 4,104,525 |
| Jul 13, 2026 | 5.61 | 5.68 | 5.59 | 5.60 | 5.60 | -1.75% | 4,994,624 |
| Jul 10, 2026 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | 1.79% | 3,395,145 |
| Jul 9, 2026 | 5.70 | 5.73 | 5.60 | 5.60 | 5.60 | -1.93% | 5,094,856 |
| Jul 8, 2026 | 5.87 | 5.87 | 5.63 | 5.71 | 5.71 | -2.73% | 5,603,348 |
| Jul 7, 2026 | 5.88 | 5.89 | 5.85 | 5.87 | 5.87 | -0.17% | 801,011 |
| Jul 6, 2026 | 5.94 | 5.94 | 5.85 | 5.88 | 5.88 | -1.01% | 727,210 |
| Jul 3, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 2.41% | 708,768 |
| Jul 2, 2026 | 5.93 | 5.94 | 5.80 | 5.80 | 5.80 | -2.19% | 1,246,919 |
| Jul 1, 2026 | 5.88 | 5.95 | 5.87 | 5.93 | 5.93 | 0.85% | 9,046,208 |
| Jun 30, 2026 | 5.94 | 5.95 | 5.81 | 5.88 | 5.88 | - | 2,863,551 |
| Jun 29, 2026 | 5.87 | 5.90 | 5.82 | 5.88 | 5.88 | 0.17% | 1,026,695 |
| Jun 26, 2026 | 5.90 | 5.95 | 5.82 | 5.87 | 5.87 | -0.51% | 3,752,694 |
| Jun 25, 2026 | 6.00 | 6.05 | 5.87 | 5.90 | 5.90 | -1.67% | 2,957,839 |
| Jun 24, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 7,066,516 |
| Jun 23, 2026 | 5.93 | 6.00 | 5.80 | 5.80 | 5.80 | -1.53% | 3,532,064 |
| Jun 22, 2026 | 5.96 | 6.05 | 5.89 | 5.89 | 5.89 | -1.17% | 2,102,771 |
| Jun 19, 2026 | 6.13 | 6.14 | 5.96 | 5.96 | 5.96 | -2.30% | 5,464,189 |
| Jun 18, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | 2.52% | 7,226,704 |
| Jun 17, 2026 | 5.88 | 5.97 | 5.88 | 5.95 | 5.95 | 1.54% | 10,512,910 |
| Jun 16, 2026 | 5.90 | 6.00 | 5.86 | 5.86 | 5.86 | 1.21% | 8,926,088 |
| Jun 12, 2026 | 5.73 | 5.79 | 5.71 | 5.79 | 5.79 | 3.39% | 4,930,379 |
| Jun 11, 2026 | 5.70 | 5.71 | 5.60 | 5.60 | 5.60 | -1.93% | 2,131,004 |
| Jun 10, 2026 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | -0.35% | 2,821,636 |
| Jun 9, 2026 | 5.70 | 5.78 | 5.68 | 5.73 | 5.73 | 1.42% | 3,168,666 |
| Jun 8, 2026 | 5.68 | 5.68 | 5.57 | 5.65 | 5.65 | -1.05% | 3,105,370 |
| Jun 5, 2026 | 5.65 | 5.73 | 5.65 | 5.71 | 5.71 | 1.60% | 4,432,573 |
| Jun 4, 2026 | 5.59 | 5.68 | 5.58 | 5.62 | 5.62 | 0.90% | 2,675,993 |
| Jun 3, 2026 | 5.64 | 5.66 | 5.57 | 5.57 | 5.57 | -0.71% | 7,201,457 |
| Jun 2, 2026 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | 2.00% | 6,258,399 |
| Jun 1, 2026 | 5.40 | 5.59 | 5.40 | 5.50 | 5.50 | 2.80% | 16,466,430 |
| May 25, 2026 | 5.52 | 5.65 | 5.35 | 5.35 | 5.35 | -1.83% | 24,853,420 |
| May 22, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 5,476,716 |
| May 21, 2026 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | 0.92% | 2,412,825 |
| May 20, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | 2,642,687 |
| May 19, 2026 | 5.55 | 5.71 | 5.50 | 5.50 | 5.50 | 0.36% | 2,316,523 |
| May 18, 2026 | 5.63 | 5.64 | 5.46 | 5.48 | 5.48 | -2.66% | 4,098,501 |
| May 15, 2026 | 5.67 | 5.70 | 5.62 | 5.63 | 5.63 | -0.71% | 2,363,109 |
| May 14, 2026 | 5.78 | 5.80 | 5.64 | 5.67 | 5.67 | -1.56% | 4,051,669 |
| May 13, 2026 | 5.75 | 5.76 | 5.60 | 5.76 | 5.76 | 1.95% | 4,520,283 |
| May 12, 2026 | 5.72 | 5.73 | 5.61 | 5.65 | 5.65 | -1.57% | 2,743,066 |
| May 11, 2026 | 5.88 | 5.90 | 5.74 | 5.74 | 5.74 | -1.71% | 2,482,091 |
| May 8, 2026 | 5.91 | 5.91 | 5.77 | 5.84 | 5.84 | -1.68% | 3,294,794 |
| May 7, 2026 | 5.72 | 5.94 | 5.72 | 5.94 | 5.94 | 3.85% | 6,543,970 |
| May 6, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 4.00% | 2,882,745 |
| May 5, 2026 | 5.48 | 5.50 | 5.33 | 5.50 | 5.50 | -0.36% | 3,352,728 |
| May 4, 2026 | 5.60 | 5.69 | 5.52 | 5.52 | 5.52 | -0.36% | 2,022,260 |
| May 1, 2026 | 5.60 | 5.65 | 5.48 | 5.54 | 5.54 | -1.07% | 2,127,734 |