Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.54
-0.02 (-0.36%)
Apr 24, 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 |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.58 | 5.59 | 5.50 | 5.54 | 5.54 | -0.36% | 3,165,290 |
| Apr 23, 2026 | 5.61 | 5.67 | 5.56 | 5.56 | 5.56 | -0.89% | 1,547,655 |
| Apr 22, 2026 | 5.67 | 5.72 | 5.59 | 5.61 | 5.61 | -1.06% | 2,583,117 |
| Apr 21, 2026 | 5.70 | 5.76 | 5.64 | 5.67 | 5.67 | -0.53% | 1,863,417 |
| Apr 20, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.90% | 3,810,551 |
| Apr 17, 2026 | 5.84 | 5.87 | 5.76 | 5.87 | 5.87 | -0.34% | 3,575,557 |
| Apr 16, 2026 | 5.82 | 5.90 | 5.81 | 5.89 | 5.77 | 1.55% | 7,164,874 |
| Apr 15, 2026 | 5.72 | 5.80 | 5.69 | 5.80 | 5.68 | 1.75% | 5,523,317 |
| Apr 14, 2026 | 5.55 | 5.70 | 5.54 | 5.70 | 5.58 | 3.26% | 6,876,532 |
| Apr 13, 2026 | 5.52 | 5.53 | 5.40 | 5.52 | 5.41 | -0.54% | 7,162,516 |
| Apr 10, 2026 | 5.46 | 5.55 | 5.46 | 5.55 | 5.44 | 1.83% | 3,359,058 |
| Apr 9, 2026 | 5.54 | 5.54 | 5.37 | 5.45 | 5.34 | -1.62% | 7,252,646 |
| Apr 8, 2026 | 5.36 | 5.57 | 5.36 | 5.54 | 5.43 | 10.80% | 13,836,170 |
| Apr 7, 2026 | 5.11 | 5.13 | 5.00 | 5.00 | 4.90 | -2.15% | 2,824,562 |
| Apr 6, 2026 | 5.05 | 5.14 | 5.05 | 5.11 | 5.01 | 1.19% | 4,265,140 |
| Apr 3, 2026 | 5.07 | 5.07 | 4.99 | 5.05 | 4.95 | - | 2,511,055 |
| Apr 2, 2026 | 5.16 | 5.16 | 5.03 | 5.05 | 4.95 | -2.51% | 7,013,423 |
| Apr 1, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.08 | 1.77% | 8,024,323 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.96 | 5.09 | 4.99 | 2.00% | 6,016,692 |
| Mar 30, 2026 | 5.14 | 5.23 | 4.97 | 4.99 | 4.89 | -2.16% | 6,437,445 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.08 | 5.10 | 5.00 | -1.16% | 5,414,458 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.06 | -3.73% | 7,529,885 |
| Mar 25, 2026 | 5.38 | 5.53 | 5.35 | 5.36 | 5.25 | 0.56% | 10,688,920 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.33 | 5.33 | 5.22 | 1.14% | 5,794,397 |
| Mar 23, 2026 | 5.21 | 5.33 | 5.00 | 5.27 | 5.16 | 1.15% | 12,448,640 |
| Mar 18, 2026 | 5.48 | 5.56 | 5.21 | 5.21 | 5.10 | -3.52% | 15,245,930 |
| Mar 17, 2026 | 5.18 | 5.50 | 5.17 | 5.40 | 5.29 | 3.85% | 9,654,953 |
| Mar 16, 2026 | 5.20 | 5.24 | 5.03 | 5.20 | 5.09 | -1.52% | 10,460,120 |
| Mar 13, 2026 | 5.47 | 5.48 | 5.28 | 5.28 | 5.17 | -4.86% | 12,737,910 |
| Mar 12, 2026 | 5.80 | 5.84 | 5.55 | 5.55 | 5.44 | -4.97% | 20,485,410 |
| Mar 11, 2026 | 5.98 | 6.07 | 5.80 | 5.84 | 5.72 | -2.67% | 6,252,460 |
| Mar 10, 2026 | 5.75 | 6.15 | 5.69 | 6.00 | 5.88 | 2.04% | 13,879,980 |
| Mar 9, 2026 | 5.88 | 5.98 | 5.88 | 5.88 | 5.76 | -4.85% | 29,921,770 |
| Mar 6, 2026 | 6.20 | 6.24 | 6.15 | 6.18 | 6.05 | -0.32% | 24,106,610 |
| Mar 5, 2026 | 5.84 | 6.20 | 5.80 | 6.20 | 6.07 | 1.97% | 24,541,620 |
| Mar 4, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 5.96 | -5.00% | 86,357,190 |
| Feb 27, 2026 | 6.41 | 6.42 | 6.28 | 6.40 | 6.27 | -0.16% | 6,988,787 |
| Feb 26, 2026 | 6.40 | 6.42 | 6.35 | 6.41 | 6.28 | 0.63% | 6,263,558 |
| Feb 25, 2026 | 6.39 | 6.44 | 6.33 | 6.37 | 6.24 | -0.31% | 6,512,236 |
| Feb 24, 2026 | 6.38 | 6.40 | 6.31 | 6.39 | 6.26 | 0.16% | 6,210,245 |
| Feb 23, 2026 | 6.38 | 6.44 | 6.31 | 6.38 | 6.25 | 0.47% | 3,634,461 |
| Feb 20, 2026 | 6.38 | 6.42 | 6.32 | 6.35 | 6.22 | -0.78% | 5,848,130 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.27 | -2.29% | 5,979,280 |
| Feb 18, 2026 | 6.56 | 6.59 | 6.49 | 6.55 | 6.42 | -0.76% | 4,105,915 |
| Feb 17, 2026 | 6.58 | 6.60 | 6.49 | 6.60 | 6.47 | 0.30% | 3,303,249 |
| Feb 16, 2026 | 6.58 | 6.66 | 6.53 | 6.58 | 6.45 | -0.30% | 2,810,612 |
| Feb 13, 2026 | 6.47 | 6.60 | 6.44 | 6.60 | 6.47 | 2.01% | 7,248,988 |
| Feb 12, 2026 | 6.44 | 6.51 | 6.42 | 6.47 | 6.34 | 0.47% | 6,014,041 |
| Feb 11, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.31 | -1.83% | 4,807,580 |
| Feb 10, 2026 | 6.73 | 6.73 | 6.56 | 6.56 | 6.43 | -2.53% | 8,076,488 |