Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates
· Delayed Price · Currency is AED 1.640
-0.010 (-0.61%)
At close: Dec 5, 2025
Amlak Finance PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 1,065,970 |
| Dec 4, 2025 | 1.65 | 1.68 | 1.61 | 1.65 | 1.65 | - | 3,561,248 |
| Dec 3, 2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 3.77% | 1,199,824 |
| Nov 28, 2025 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 1,064,953 |
| Nov 27, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | -0.62% | 3,173,302 |
| Nov 26, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 1,110,394 |
| Nov 25, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 1,817,840 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 1,311,247 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.38% | 1,077,664 |
| Nov 20, 2025 | 1.59 | 1.71 | 1.59 | 1.68 | 1.68 | 6.33% | 6,314,574 |
| Nov 19, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 3,766,448 |
| Nov 18, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | - | 4,451,888 |
| Nov 17, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 1,119,466 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.57 | 1.64 | 1.64 | -5.20% | 13,615,550 |
| Nov 13, 2025 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 9,358,160 |
| Nov 12, 2025 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 4,311,638 |
| Nov 11, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 4,960,897 |
| Nov 10, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 2.86% | 9,096,825 |
| Nov 7, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 2,076,116 |
| Nov 6, 2025 | 1.71 | 1.78 | 1.67 | 1.76 | 1.76 | 2.92% | 3,016,397 |
| Nov 5, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 1,971,200 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 1,715,624 |
| Nov 3, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 1,048,917 |
| Oct 31, 2025 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 2,643,057 |
| Oct 30, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 1,286,674 |
| Oct 29, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 1,783,321 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 2,060,459 |
| Oct 27, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 1,584,319 |
| Oct 24, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 1,303,537 |
| Oct 23, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 1,776,599 |
| Oct 22, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 5,052,908 |
| Oct 21, 2025 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 1.13% | 2,456,518 |
| Oct 20, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | - | 1,267,013 |
| Oct 17, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 3,588,631 |
| Oct 16, 2025 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 5,616,143 |
| Oct 15, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 1,660,679 |
| Oct 14, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | - | 3,441,746 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.63% | 3,035,378 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 560,181 |
| Oct 9, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 2,861,909 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 3,799,264 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 2,713,699 |
| Oct 6, 2025 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 2.22% | 14,265,440 |
| Oct 3, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 3,648,253 |
| Oct 2, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 4,266,486 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | - | 1,450,636 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 937,428 |
| Sep 29, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 499,457 |
| Sep 26, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 1,339,775 |
| Sep 25, 2025 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 2,032,623 |