Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.24
+0.03 (0.58%)
Oct 28, 2026, 2:58 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.25 | 5.29 | 5.10 | 5.24 | 5.24 | 0.58% | 4,887,277 |
| Oct 27, 2026 | 5.14 | 5.28 | 5.12 | 5.21 | 5.21 | 1.36% | 2,926,841 |
| Oct 26, 2026 | 5.02 | 5.15 | 5.02 | 5.14 | 5.14 | 2.80% | 2,756,287 |
| Oct 23, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -2.72% | 4,281,256 |
| Oct 22, 2026 | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | - | 1,216,046 |
| Oct 21, 2026 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | -0.19% | 1,142,002 |
| Oct 20, 2026 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | - | 2,542,753 |
| Oct 19, 2026 | 5.21 | 5.22 | 5.15 | 5.15 | 5.15 | -1.15% | 1,728,490 |
| Oct 16, 2026 | 5.22 | 5.25 | 5.19 | 5.21 | 5.21 | - | 1,916,011 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -0.87% | 1,735,601 |
| Oct 14, 2026 | 5.27 | 5.36 | 5.27 | 5.35 | 5.26 | 1.90% | 1,929,487 |
| Oct 13, 2026 | 5.30 | 5.33 | 5.25 | 5.25 | 5.16 | -0.94% | 1,772,022 |
| Oct 12, 2026 | 5.30 | 5.35 | 5.28 | 5.30 | 5.21 | - | 1,392,033 |
| Oct 9, 2026 | 5.30 | 5.37 | 5.28 | 5.30 | 5.21 | 0.95% | 1,559,595 |
| Oct 8, 2026 | 5.43 | 5.46 | 5.25 | 5.25 | 5.16 | -3.31% | 3,457,954 |
| Oct 7, 2026 | 5.39 | 5.53 | 5.39 | 5.43 | 5.33 | 0.74% | 1,806,962 |
| Oct 6, 2026 | 5.34 | 5.43 | 5.34 | 5.39 | 5.30 | 0.94% | 4,162,922 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.28 | 5.34 | 5.25 | -0.19% | 9,069,962 |
| Oct 2, 2026 | 5.53 | 5.54 | 5.35 | 5.35 | 5.26 | -2.73% | 2,932,167 |
| Oct 1, 2026 | 5.46 | 5.54 | 5.43 | 5.50 | 5.40 | 1.85% | 4,368,308 |
| Sep 30, 2026 | 5.52 | 5.54 | 5.40 | 5.40 | 5.30 | -2.00% | 6,833,384 |
| Sep 29, 2026 | 5.60 | 5.63 | 5.50 | 5.51 | 5.41 | -1.61% | 4,397,393 |
| Sep 28, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.50 | - | 3,181,903 |
| Sep 25, 2026 | 5.64 | 5.64 | 5.59 | 5.60 | 5.50 | -0.71% | 2,069,527 |
| Sep 24, 2026 | 5.54 | 5.66 | 5.50 | 5.64 | 5.54 | 1.99% | 9,059,046 |
| Sep 23, 2026 | 5.38 | 5.53 | 5.37 | 5.53 | 5.43 | 2.79% | 12,793,566 |
| Sep 22, 2026 | 5.36 | 5.38 | 5.34 | 5.38 | 5.29 | 0.56% | 952,142 |
| Sep 21, 2026 | 5.35 | 5.39 | 5.33 | 5.35 | 5.26 | - | 2,042,181 |
| Sep 18, 2026 | 5.32 | 5.39 | 5.32 | 5.35 | 5.26 | 0.56% | 6,633,642 |
| Sep 17, 2026 | 5.33 | 5.41 | 5.32 | 5.32 | 5.23 | -0.19% | 3,304,288 |
| Sep 16, 2026 | 5.30 | 5.35 | 5.29 | 5.33 | 5.24 | 0.57% | 3,346,236 |
| Sep 15, 2026 | 5.38 | 5.40 | 5.30 | 5.30 | 5.21 | -1.49% | 3,326,291 |
| Sep 14, 2026 | 5.40 | 5.41 | 5.33 | 5.38 | 5.29 | -0.19% | 3,712,336 |
| Sep 11, 2026 | 5.38 | 5.40 | 5.36 | 5.39 | 5.30 | 0.19% | 1,927,809 |
| Sep 10, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.29 | -0.92% | 2,679,584 |
| Sep 9, 2026 | 5.37 | 5.44 | 5.36 | 5.43 | 5.33 | 1.31% | 5,524,114 |
| Sep 8, 2026 | 5.37 | 5.46 | 5.36 | 5.36 | 5.27 | -0.19% | 7,535,515 |
| Sep 7, 2026 | 5.37 | 5.39 | 5.36 | 5.37 | 5.28 | - | 1,953,925 |
| Sep 4, 2026 | 5.34 | 5.40 | 5.33 | 5.37 | 5.28 | 0.56% | 4,158,971 |
| Sep 3, 2026 | 5.32 | 5.37 | 5.32 | 5.34 | 5.25 | 0.38% | 2,996,272 |
| Sep 2, 2026 | 5.37 | 5.40 | 5.31 | 5.32 | 5.23 | -1.48% | 3,769,674 |
| Sep 1, 2026 | 5.40 | 5.43 | 5.32 | 5.40 | 5.30 | - | 8,238,984 |
| Aug 31, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | 5.30 | 0.56% | 9,666,544 |
| Aug 27, 2026 | 5.31 | 5.37 | 5.30 | 5.37 | 5.28 | 1.32% | 3,805,927 |
| Aug 26, 2026 | 5.20 | 5.30 | 5.18 | 5.30 | 5.21 | 1.92% | 4,648,587 |
| Aug 25, 2026 | 5.26 | 5.30 | 5.17 | 5.20 | 5.11 | -0.95% | 2,570,580 |
| Aug 24, 2026 | 5.21 | 5.25 | 5.14 | 5.25 | 5.16 | 1.16% | 5,207,568 |
| Aug 21, 2026 | 5.21 | 5.23 | 5.16 | 5.19 | 5.10 | -0.38% | 4,997,233 |
| Aug 20, 2026 | 5.27 | 5.28 | 5.21 | 5.21 | 5.12 | -1.14% | 4,509,931 |
| Aug 19, 2026 | 5.24 | 5.29 | 5.23 | 5.27 | 5.18 | 0.57% | 8,418,754 |