Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.37
+0.07 (1.32%)
Aug 27, 2026, 2:57 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.31 | 5.37 | 5.30 | 5.37 | 5.37 | 1.32% | 3,805,927 |
| Aug 26, 2026 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 1.92% | 4,648,587 |
| Aug 25, 2026 | 5.26 | 5.30 | 5.17 | 5.20 | 5.20 | -0.95% | 71,149,744 |
| Aug 24, 2026 | 5.21 | 5.25 | 5.14 | 5.25 | 5.25 | 1.16% | 5,207,568 |
| Aug 21, 2026 | 5.21 | 5.23 | 5.16 | 5.19 | 5.19 | -0.38% | 4,997,233 |
| Aug 20, 2026 | 5.27 | 5.28 | 5.21 | 5.21 | 5.21 | -1.14% | 4,509,931 |
| Aug 19, 2026 | 5.24 | 5.29 | 5.23 | 5.27 | 5.27 | 0.57% | 8,418,754 |
| Aug 18, 2026 | 5.25 | 5.31 | 5.22 | 5.24 | 5.24 | -0.19% | 2,668,680 |
| Aug 17, 2026 | 5.34 | 5.36 | 5.25 | 5.25 | 5.25 | -1.69% | 3,366,621 |
| Aug 14, 2026 | 5.35 | 5.38 | 5.28 | 5.34 | 5.34 | -0.19% | 5,361,242 |
| Aug 13, 2026 | 5.25 | 5.38 | 5.19 | 5.35 | 5.35 | 1.90% | 5,328,720 |
| Aug 12, 2026 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -0.94% | 3,723,345 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | - | 1,962,735 |
| Aug 10, 2026 | 5.28 | 5.33 | 5.28 | 5.30 | 5.30 | 0.76% | 4,950,456 |
| Aug 7, 2026 | 5.37 | 5.40 | 5.26 | 5.26 | 5.26 | -2.05% | 3,257,339 |
| Aug 6, 2026 | 5.46 | 5.49 | 5.37 | 5.37 | 5.37 | -1.83% | 3,169,354 |
| Aug 5, 2026 | 5.47 | 5.56 | 5.45 | 5.47 | 5.47 | 0.18% | 3,813,805 |
| Aug 4, 2026 | 5.40 | 5.48 | 5.38 | 5.46 | 5.46 | 1.49% | 3,817,932 |
| Aug 3, 2026 | 5.40 | 5.44 | 5.35 | 5.38 | 5.38 | 1.13% | 2,642,403 |
| Jul 31, 2026 | 5.31 | 5.44 | 5.29 | 5.32 | 5.32 | 0.95% | 7,829,865 |
| Jul 30, 2026 | 5.37 | 5.37 | 5.23 | 5.27 | 5.27 | -1.50% | 8,911,563 |
| Jul 29, 2026 | 5.38 | 5.41 | 5.31 | 5.35 | 5.35 | -0.19% | 3,468,687 |
| Jul 28, 2026 | 5.44 | 5.45 | 5.36 | 5.36 | 5.36 | -0.56% | 5,412,323 |
| Jul 27, 2026 | 5.51 | 5.58 | 5.39 | 5.39 | 5.39 | -1.46% | 3,795,456 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.46 | 5.47 | 5.47 | -0.36% | 800,147 |
| Jul 23, 2026 | 5.47 | 5.52 | 5.44 | 5.49 | 5.49 | 0.37% | 2,009,760 |
| Jul 22, 2026 | 5.57 | 5.65 | 5.46 | 5.47 | 5.47 | -1.80% | 4,419,545 |
| Jul 21, 2026 | 5.49 | 5.59 | 5.49 | 5.57 | 5.57 | 1.64% | 1,072,208 |
| Jul 20, 2026 | 5.50 | 5.58 | 5.43 | 5.48 | 5.48 | -0.36% | 2,549,036 |
| Jul 17, 2026 | 5.58 | 5.58 | 5.45 | 5.50 | 5.50 | -1.43% | 2,456,633 |
| 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 |