Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates
· Delayed Price · Currency is AED 5.91
-0.09 (-1.50%)
At close: Sep 29, 2025
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.01 | 6.08 | 5.89 | 5.91 | 5.91 | -1.50% | 3,791,802 |
| Sep 26, 2025 | 5.93 | 6.00 | 5.84 | 6.00 | 6.00 | 1.52% | 4,767,787 |
| Sep 25, 2025 | 6.01 | 6.19 | 5.91 | 5.91 | 5.91 | -1.50% | 7,054,966 |
| Sep 24, 2025 | 5.98 | 6.01 | 5.80 | 6.00 | 6.00 | 0.33% | 12,274,180 |
| Sep 23, 2025 | 6.21 | 6.23 | 5.98 | 5.98 | 5.98 | -3.70% | 8,525,562 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.18 | 6.21 | 6.21 | -0.64% | 4,160,709 |
| Sep 19, 2025 | 6.25 | 6.28 | 6.21 | 6.25 | 6.25 | - | 6,263,753 |
| Sep 18, 2025 | 6.37 | 6.37 | 6.21 | 6.25 | 6.25 | -0.32% | 2,736,099 |
| Sep 17, 2025 | 6.37 | 6.43 | 6.20 | 6.27 | 6.27 | -1.57% | 3,797,476 |
| Sep 16, 2025 | 6.38 | 6.45 | 6.36 | 6.37 | 6.37 | 0.47% | 2,235,036 |
| Sep 15, 2025 | 6.36 | 6.38 | 6.30 | 6.34 | 6.34 | 0.79% | 3,324,430 |
| Sep 12, 2025 | 6.32 | 6.32 | 6.26 | 6.29 | 6.29 | 0.80% | 4,156,855 |
| Sep 11, 2025 | 6.32 | 6.32 | 6.18 | 6.24 | 6.24 | -0.79% | 2,019,368 |
| Sep 10, 2025 | 6.30 | 6.36 | 6.27 | 6.29 | 6.29 | -0.16% | 2,474,577 |
| Sep 9, 2025 | 6.30 | 6.39 | 6.26 | 6.30 | 6.30 | - | 3,423,411 |
| Sep 8, 2025 | 6.36 | 6.44 | 6.27 | 6.30 | 6.30 | -0.94% | 7,267,670 |
| Sep 4, 2025 | 6.40 | 6.42 | 6.36 | 6.36 | 6.36 | -0.31% | 3,164,509 |
| Sep 3, 2025 | 6.61 | 6.61 | 6.38 | 6.38 | 6.38 | -2.74% | 6,326,422 |
| Sep 2, 2025 | 6.51 | 6.58 | 6.42 | 6.56 | 6.56 | 1.08% | 3,163,501 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.44 | 6.49 | 6.49 | -1.67% | 2,967,555 |
| Aug 29, 2025 | 6.67 | 6.71 | 6.57 | 6.60 | 6.60 | -0.60% | 2,407,385 |
| Aug 28, 2025 | 6.77 | 6.81 | 6.64 | 6.64 | 6.64 | -1.63% | 3,371,142 |
| Aug 27, 2025 | 6.77 | 6.78 | 6.72 | 6.75 | 6.75 | -0.30% | 2,830,803 |
| Aug 26, 2025 | 6.71 | 6.77 | 6.63 | 6.77 | 6.77 | 1.04% | 18,225,830 |
| Aug 25, 2025 | 6.85 | 6.87 | 6.70 | 6.70 | 6.70 | -2.19% | 5,951,574 |
| Aug 22, 2025 | 6.74 | 6.85 | 6.65 | 6.85 | 6.85 | 1.18% | 4,579,801 |
| Aug 21, 2025 | 6.72 | 6.78 | 6.70 | 6.77 | 6.67 | 1.04% | 1,972,317 |
| Aug 20, 2025 | 6.71 | 6.74 | 6.65 | 6.70 | 6.60 | - | 2,484,854 |
| Aug 19, 2025 | 6.73 | 6.77 | 6.62 | 6.70 | 6.60 | -0.15% | 4,249,656 |
| Aug 18, 2025 | 6.78 | 6.96 | 6.65 | 6.71 | 6.61 | -0.74% | 9,511,070 |
| Aug 15, 2025 | 6.60 | 6.76 | 6.56 | 6.76 | 6.66 | 3.05% | 12,669,690 |
| Aug 14, 2025 | 6.41 | 6.58 | 6.41 | 6.56 | 6.46 | 4.13% | 8,536,351 |
| Aug 13, 2025 | 6.50 | 6.50 | 6.26 | 6.30 | 6.20 | -1.87% | 7,739,389 |
| Aug 12, 2025 | 6.60 | 6.62 | 6.42 | 6.42 | 6.32 | -2.58% | 3,830,744 |
| Aug 11, 2025 | 6.56 | 6.59 | 6.50 | 6.59 | 6.49 | 1.70% | 5,354,575 |
| Aug 8, 2025 | 6.59 | 6.59 | 6.46 | 6.48 | 6.38 | -0.92% | 2,679,344 |
| Aug 7, 2025 | 6.61 | 6.65 | 6.54 | 6.54 | 6.44 | -0.91% | 3,666,661 |
| Aug 6, 2025 | 6.52 | 6.62 | 6.50 | 6.60 | 6.50 | 1.69% | 5,892,667 |
| Aug 5, 2025 | 6.44 | 6.54 | 6.42 | 6.49 | 6.39 | 1.56% | 4,915,890 |
| Aug 4, 2025 | 6.38 | 6.39 | 6.27 | 6.39 | 6.29 | 0.95% | 4,231,184 |
| Aug 1, 2025 | 6.44 | 6.45 | 6.28 | 6.33 | 6.23 | -1.09% | 4,441,946 |
| Jul 31, 2025 | 6.42 | 6.51 | 6.40 | 6.40 | 6.30 | -0.31% | 4,721,897 |
| Jul 30, 2025 | 6.35 | 6.43 | 6.30 | 6.42 | 6.32 | 1.42% | 5,898,949 |
| Jul 29, 2025 | 6.28 | 6.35 | 6.20 | 6.33 | 6.23 | 0.96% | 3,862,580 |
| Jul 28, 2025 | 6.21 | 6.37 | 6.20 | 6.27 | 6.18 | 0.97% | 4,507,147 |
| Jul 25, 2025 | 6.13 | 6.24 | 6.10 | 6.21 | 6.12 | 1.31% | 3,352,366 |
| Jul 24, 2025 | 6.11 | 6.15 | 6.08 | 6.13 | 6.04 | 0.33% | 3,647,744 |
| Jul 23, 2025 | 6.04 | 6.11 | 5.99 | 6.11 | 6.02 | 1.83% | 4,364,810 |
| Jul 22, 2025 | 6.05 | 6.06 | 5.99 | 6.00 | 5.91 | -0.83% | 3,455,953 |
| Jul 21, 2025 | 6.12 | 6.12 | 6.02 | 6.05 | 5.96 | -0.82% | 1,626,661 |