Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.36
-0.07 (-1.29%)
Oct 8, 2026, 12:45 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.43 | 5.46 | 5.35 | 5.36 | 5.36 | -1.29% | 878,599 |
| Oct 7, 2026 | 5.39 | 5.53 | 5.39 | 5.43 | 5.43 | 0.74% | 1,806,962 |
| Oct 6, 2026 | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | 0.94% | 4,162,922 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | -0.19% | 9,069,962 |
| Oct 2, 2026 | 5.53 | 5.54 | 5.35 | 5.35 | 5.35 | -2.73% | 2,932,167 |
| Oct 1, 2026 | 5.46 | 5.54 | 5.43 | 5.50 | 5.50 | 1.85% | 4,368,308 |
| Sep 30, 2026 | 5.52 | 5.54 | 5.40 | 5.40 | 5.40 | -2.00% | 6,833,384 |
| Sep 29, 2026 | 5.60 | 5.63 | 5.50 | 5.51 | 5.51 | -1.61% | 4,397,393 |
| Sep 28, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 3,181,903 |
| Sep 25, 2026 | 5.64 | 5.64 | 5.59 | 5.60 | 5.60 | -0.71% | 2,069,527 |
| Sep 24, 2026 | 5.54 | 5.66 | 5.50 | 5.64 | 5.64 | 1.99% | 9,059,046 |
| Sep 23, 2026 | 5.38 | 5.53 | 5.37 | 5.53 | 5.53 | 2.79% | 12,793,566 |
| Sep 22, 2026 | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | 0.56% | 952,142 |
| Sep 21, 2026 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | - | 2,042,181 |
| Sep 18, 2026 | 5.32 | 5.39 | 5.32 | 5.35 | 5.35 | 0.56% | 6,633,642 |
| Sep 17, 2026 | 5.33 | 5.41 | 5.32 | 5.32 | 5.32 | -0.19% | 3,304,288 |
| Sep 16, 2026 | 5.30 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 3,346,236 |
| Sep 15, 2026 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | -1.49% | 3,326,291 |
| Sep 14, 2026 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | -0.19% | 3,712,336 |
| Sep 11, 2026 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 1,927,809 |
| Sep 10, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.38 | -0.92% | 2,679,584 |
| Sep 9, 2026 | 5.37 | 5.44 | 5.36 | 5.43 | 5.43 | 1.31% | 5,524,114 |
| Sep 8, 2026 | 5.37 | 5.46 | 5.36 | 5.36 | 5.36 | -0.19% | 7,535,515 |
| Sep 7, 2026 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | - | 1,953,925 |
| Sep 4, 2026 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | 0.56% | 4,158,971 |
| Sep 3, 2026 | 5.32 | 5.37 | 5.32 | 5.34 | 5.34 | 0.38% | 2,996,272 |
| Sep 2, 2026 | 5.37 | 5.40 | 5.31 | 5.32 | 5.32 | -1.48% | 3,769,674 |
| Sep 1, 2026 | 5.40 | 5.43 | 5.32 | 5.40 | 5.40 | - | 8,238,984 |
| Aug 31, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | 5.40 | 0.56% | 9,666,544 |
| 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% | 2,570,580 |
| 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 |