Skip to main content
Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.631.661.631.641.64-0.61%1,065,970
Dec 4, 20251.651.681.611.651.65-3,561,248
Dec 3, 20251.591.681.591.651.653.77%1,199,824
Nov 28, 20251.611.631.591.591.59-0.63%1,064,953
Nov 27, 20251.621.671.601.601.60-0.62%3,173,302
Nov 26, 20251.611.641.611.611.61-0.62%1,110,394
Nov 25, 20251.601.651.601.621.621.25%1,817,840
Nov 24, 20251.641.641.601.601.60-2.44%1,311,247
Nov 21, 20251.681.681.601.641.64-2.38%1,077,664
Nov 20, 20251.591.711.591.681.686.33%6,314,574
Nov 19, 20251.611.631.571.581.58-2.47%3,766,448
Nov 18, 20251.611.651.591.621.62-4,451,888
Nov 17, 20251.641.651.611.621.62-1.22%1,119,466
Nov 14, 20251.711.711.571.641.64-5.20%13,615,550
Nov 13, 20251.791.801.721.731.73-3.35%9,358,160
Nov 12, 20251.821.831.791.791.79-1.65%4,311,638
Nov 11, 20251.801.831.781.821.821.11%4,960,897
Nov 10, 20251.731.831.731.801.802.86%9,096,825
Nov 7, 20251.761.771.711.751.75-0.57%2,076,116
Nov 6, 20251.711.781.671.761.762.92%3,016,397
Nov 5, 20251.701.711.681.711.710.59%1,971,200
Nov 4, 20251.721.741.701.701.70-1.73%1,715,624
Nov 3, 20251.731.751.701.731.73-1,048,917
Oct 31, 20251.741.771.701.731.73-1.14%2,643,057
Oct 30, 20251.751.771.741.751.75-1,286,674
Oct 29, 20251.771.791.751.751.75-0.57%1,783,321
Oct 28, 20251.761.771.751.761.76-2,060,459
Oct 27, 20251.781.791.761.761.76-1.12%1,584,319
Oct 24, 20251.771.781.741.781.781.14%1,303,537
Oct 23, 20251.741.771.741.761.760.57%1,776,599
Oct 22, 20251.791.791.741.751.75-2.23%5,052,908
Oct 21, 20251.771.821.771.791.791.13%2,456,518
Oct 20, 20251.771.791.771.771.77-1,267,013
Oct 17, 20251.751.801.751.771.770.57%3,588,631
Oct 16, 20251.791.811.751.761.76-2.22%5,616,143
Oct 15, 20251.801.831.791.801.80-0.55%1,660,679
Oct 14, 20251.801.831.801.811.81-3,441,746
Oct 13, 20251.831.831.801.811.81-1.63%3,035,378
Oct 10, 20251.831.851.831.841.84-560,181
Oct 9, 20251.841.861.831.841.840.55%2,861,909
Oct 8, 20251.831.851.821.831.830.55%3,799,264
Oct 7, 20251.841.851.821.821.82-1.09%2,713,699
Oct 6, 20251.821.871.821.841.842.22%14,265,440
Oct 3, 20251.811.811.781.801.801.12%3,648,253
Oct 2, 20251.761.801.761.781.78-4,266,486
Oct 1, 20251.751.801.751.781.78-1,450,636
Sep 30, 20251.771.781.751.781.781.14%937,428
Sep 29, 20251.791.801.761.761.76-0.56%499,457
Sep 26, 20251.761.781.751.771.771.14%1,339,775
Sep 25, 20251.781.821.751.751.75-2.78%2,032,623
Sep 24, 20251.811.811.781.801.80-0.55%1,131,229
Sep 23, 20251.811.841.801.811.810.56%1,824,569
Sep 22, 20251.831.841.801.801.80-1.64%1,957,609
Sep 19, 20251.811.831.801.831.831.10%1,864,633
Sep 18, 20251.811.841.811.811.810.56%1,391,166
Sep 17, 20251.791.841.781.801.80-3,721,667
Sep 16, 20251.791.821.781.801.80-2,252,959
Sep 15, 20251.811.841.781.801.80-1.10%2,389,786
Sep 12, 20251.791.841.791.821.821.11%3,288,568
Sep 11, 20251.781.811.781.801.801.12%1,679,433
Sep 10, 20251.791.801.771.781.78-0.56%2,033,807
Sep 9, 20251.771.791.771.791.791.13%1,452,492
Sep 8, 20251.791.801.761.771.77-1.12%3,849,496
Sep 4, 20251.801.831.771.791.79-1.10%3,525,226
Sep 3, 20251.831.851.801.811.81-1.09%2,778,112
Sep 2, 20251.811.841.781.831.830.55%7,892,839
Sep 1, 20251.871.881.821.821.82-3.19%8,602,753
Aug 29, 20251.891.891.851.881.880.53%4,276,596
Aug 28, 20251.901.911.871.871.87-2.09%5,760,952
Aug 27, 20251.921.951.891.911.91-32,073,370
Aug 26, 20251.871.931.861.911.913.24%29,305,760
Aug 25, 20251.861.891.851.851.85-1.07%8,601,575
Aug 22, 20251.871.881.851.871.87-3,738,797
Aug 21, 20251.891.901.861.871.87-0.53%5,796,098
Aug 20, 20251.881.921.851.881.881.08%9,993,860
Aug 19, 20251.871.911.861.861.86-0.53%8,461,515
Aug 18, 20251.871.901.861.871.87-5,897,598
Aug 15, 20251.851.891.831.871.871.08%4,230,712
Aug 14, 20251.861.861.821.851.85-2,682,255
Aug 13, 20251.861.911.811.851.85-3.65%17,146,120
Aug 12, 20251.961.991.901.921.92-2.04%18,207,690
Aug 11, 20251.812.011.801.961.9610.11%86,997,360
Aug 8, 20251.681.821.681.781.785.33%60,957,850
Aug 7, 20251.671.701.671.691.691.20%7,687,057
Aug 6, 20251.691.701.661.671.67-1.18%4,476,339
Aug 5, 20251.671.721.671.691.691.20%14,589,830
Aug 4, 20251.641.671.631.671.671.21%2,046,095
Aug 1, 20251.671.671.621.651.65-2.37%14,043,540
Jul 31, 20251.661.691.651.691.690.60%4,471,943
Jul 30, 20251.681.691.661.681.68-5,894,998
Jul 29, 20251.701.701.671.681.68-0.59%8,508,691
Jul 28, 20251.671.701.661.691.690.60%9,652,045
Jul 25, 20251.731.741.661.681.68-44,489,400
Jul 24, 20251.671.681.641.681.681.82%5,659,330
Jul 23, 20251.651.691.641.651.650.61%11,646,940
Jul 22, 20251.681.681.621.641.64-2.38%7,165,331
Jul 21, 20251.661.761.661.681.681.82%49,781,180
Jul 18, 20251.631.661.611.651.651.85%7,108,113
Jul 17, 20251.641.651.621.621.62-1.82%6,386,130
Jul 16, 20251.661.681.631.651.65-14,019,300