DSE:SALAMCRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	14.90	15.30	14.90	15.20	15.20	2.01%	133,938
May 23, 2026	15.30	15.40	14.80	14.90	14.90	-1.97%	361,097
May 21, 2026	15.20	15.50	15.10	15.20	15.20	-	117,123
May 20, 2026	15.20	15.60	15.10	15.20	15.20	0.66%	94,141
May 19, 2026	15.10	15.40	15.00	15.10	15.10	-0.66%	279,349
May 18, 2026	15.20	15.70	15.10	15.20	15.20	-1.30%	172,178
May 17, 2026	15.50	15.80	15.30	15.40	15.40	-0.65%	141,996
May 14, 2026	15.50	16.00	15.30	15.50	15.50	1.97%	275,434
May 13, 2026	15.20	15.70	15.10	15.20	15.20	-1.30%	375,760
May 12, 2026	15.30	15.70	15.30	15.40	15.40	1.32%	119,539
May 11, 2026	15.40	15.40	15.20	15.20	15.20	-0.65%	236,011
May 10, 2026	15.80	15.80	15.20	15.30	15.30	-1.29%	261,263
May 7, 2026	15.50	15.90	15.40	15.50	15.50	-1.27%	262,992
May 6, 2026	15.70	16.20	15.60	15.70	15.70	-1.26%	125,150
May 5, 2026	15.90	16.40	15.30	15.90	15.90	5.30%	566,665
May 4, 2026	15.80	15.80	15.00	15.10	15.10	-1.31%	197,665
May 3, 2026	16.00	16.00	15.20	15.30	15.30	-2.55%	186,095
Apr 30, 2026	15.60	16.00	15.60	15.70	15.70	1.29%	153,908
Apr 29, 2026	15.50	15.80	15.40	15.50	15.50	-	123,823
Apr 28, 2026	15.90	15.90	15.40	15.50	15.50	-0.64%	151,348
Apr 27, 2026	16.00	16.00	15.60	15.60	15.60	-1.27%	329,979
Apr 26, 2026	15.80	16.10	15.60	15.80	15.80	-	273,663
Apr 23, 2026	16.10	16.10	15.80	15.80	15.80	-1.25%	221,736
Apr 22, 2026	16.30	16.30	15.90	16.00	16.00	0.63%	440,955
Apr 21, 2026	16.20	16.30	15.90	15.90	15.90	-0.62%	413,032
Apr 20, 2026	16.60	16.80	15.80	16.00	16.00	-1.84%	512,685
Apr 19, 2026	16.70	16.90	16.20	16.30	16.30	-2.40%	328,766
Apr 16, 2026	17.20	17.40	16.60	16.70	16.70	-1.18%	591,313
Apr 15, 2026	16.70	17.50	16.70	16.90	16.90	3.05%	544,201
Apr 13, 2026	16.40	16.90	15.90	16.40	16.40	4.46%	602,333
Apr 12, 2026	16.70	16.70	15.50	15.70	15.70	-1.26%	444,816
Apr 9, 2026	16.90	16.90	15.80	15.90	15.90	-4.22%	363,453
Apr 8, 2026	16.90	17.50	16.50	16.60	16.60	1.22%	678,885
Apr 7, 2026	16.20	16.70	16.10	16.40	16.40	1.23%	374,031
Apr 6, 2026	15.90	16.70	15.70	16.20	16.20	3.85%	321,302
Apr 5, 2026	16.80	16.80	15.50	15.60	15.60	-7.14%	612,657
Apr 2, 2026	16.80	17.40	16.50	16.80	16.80	-0.59%	582,880
Apr 1, 2026	16.90	18.40	16.80	16.90	16.90	-2.31%	1,140,150
Mar 31, 2026	16.20	17.40	15.90	17.30	17.30	8.81%	1,731,966
Mar 30, 2026	15.80	16.30	15.70	15.90	15.90	1.92%	339,372
Mar 29, 2026	16.00	16.00	15.50	15.60	15.60	-1.89%	413,108
Mar 25, 2026	15.90	16.40	15.80	15.90	15.90	-1.85%	273,215
Mar 24, 2026	16.00	16.40	15.80	16.20	16.20	0.62%	262,360
Mar 16, 2026	16.30	16.40	15.90	16.10	16.10	-0.62%	338,770
Mar 15, 2026	16.70	16.70	16.10	16.20	16.20	-1.22%	269,387
Mar 12, 2026	16.10	16.60	15.90	16.40	16.40	2.50%	321,897
Mar 11, 2026	15.80	16.70	15.50	16.00	16.00	1.27%	463,759
Mar 10, 2026	15.40	16.20	15.40	15.80	15.80	2.60%	514,535
Mar 9, 2026	14.80	15.70	14.70	15.40	15.40	4.05%	358,171
Mar 8, 2026	15.00	15.90	14.40	14.80	14.80	-4.52%	484,434