Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates · Delayed Price · Currency is AED 5.71
+0.09 (1.60%)
Jun 5, 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 |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | - | 0.71% | 69,512 |
| 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 |
| Apr 30, 2026 | 5.76 | 5.77 | 5.60 | 5.60 | 5.60 | -2.78% | 2,733,022 |
| Apr 29, 2026 | 5.65 | 5.76 | 5.65 | 5.76 | 5.76 | 1.95% | 3,464,846 |
| Apr 28, 2026 | 5.63 | 5.96 | 5.60 | 5.65 | 5.65 | 0.71% | 2,528,162 |
| Apr 27, 2026 | 5.56 | 5.72 | 5.56 | 5.61 | 5.61 | 1.26% | 1,436,663 |
| 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 | 1.72% | 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 |