Skip to main content
Amlak Finance PJSC (DFM:AMLAK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.470
-0.070 (-4.55%)
At close: Mar 6, 2026

Amlak Finance PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.521.521.471.471.47-4.55%4,627,732
Mar 5, 20261.451.551.451.541.541.32%5,424,728
Mar 4, 20261.521.521.521.521.52-5.00%368,884
Feb 27, 20261.641.651.591.601.60-1.84%5,327,646
Feb 26, 20261.611.651.611.631.63-1.81%4,704,767
Feb 25, 20261.631.701.631.661.662.47%7,147,428
Feb 24, 20261.651.661.621.621.62-0.61%2,337,843
Feb 23, 20261.601.671.601.631.631.87%6,568,668
Feb 20, 20261.601.661.591.601.60-6,398,270
Feb 19, 20261.741.741.591.601.60-9.09%14,401,580
Feb 18, 20261.741.781.711.761.761.15%4,635,113
Feb 17, 20261.761.761.731.741.74-1.14%1,112,124
Feb 16, 20261.741.771.741.761.761.73%5,131,255
Feb 13, 20261.811.811.721.731.73-4.42%7,600,496
Feb 12, 20261.781.841.771.811.811.12%7,330,192
Feb 11, 20261.791.801.771.791.79-3,746,783
Feb 10, 20261.821.821.781.791.79-0.56%3,200,914
Feb 9, 20261.811.821.791.801.800.56%3,909,681
Feb 6, 20261.761.811.761.791.79-3,921,678
Feb 5, 20261.831.851.791.791.79-2.19%8,881,741
Feb 4, 20261.771.841.761.831.833.98%16,955,050
Feb 3, 20261.811.821.761.761.76-2.22%7,312,578
Feb 2, 20261.781.851.781.801.801.69%20,442,350
Jan 30, 20261.701.841.691.771.773.51%39,042,760
Jan 29, 20261.681.711.661.711.712.40%3,611,294
Jan 28, 20261.681.711.671.671.67-2,751,467
Jan 27, 20261.671.701.661.671.67-0.60%1,789,987
Jan 26, 20261.691.691.651.681.68-0.59%2,298,412
Jan 23, 20261.731.731.691.691.69-2.31%2,830,298
Jan 22, 20261.671.731.671.731.733.59%11,116,220
Jan 21, 20261.651.681.641.671.671.21%1,013,670
Jan 20, 20261.691.691.641.651.65-2.37%8,204,604
Jan 19, 20261.691.731.691.691.69-3,120,381
Jan 16, 20261.691.721.671.691.69-2,941,528
Jan 15, 20261.701.701.641.691.69-0.59%2,404,629
Jan 14, 20261.721.751.701.701.70-1.73%7,519,954
Jan 13, 20261.701.741.701.731.731.76%3,363,413
Jan 12, 20261.701.731.691.701.70-1.16%2,529,718
Jan 9, 20261.741.761.721.721.72-1.15%2,853,175
Jan 8, 20261.771.801.731.741.74-1.69%7,033,658
Jan 7, 20261.671.791.671.771.775.36%14,565,880
Jan 6, 20261.651.711.651.681.682.44%5,014,064
Jan 5, 20261.671.671.631.641.64-1.20%2,025,540
Jan 2, 20261.661.681.641.661.66-1.19%653,539
Dec 31, 20251.641.681.641.681.682.44%1,919,626
Dec 30, 20251.681.681.601.641.64-1.20%4,784,104
Dec 29, 20251.661.681.641.661.66-2,321,258
Dec 26, 20251.651.661.641.661.66-357,308
Dec 25, 20251.651.661.641.661.660.61%968,118
Dec 24, 20251.641.651.641.651.65-0.60%740,899
Dec 23, 20251.661.671.631.661.660.61%5,194,391
Dec 22, 20251.671.671.631.651.65-1.20%1,950,893
Dec 19, 20251.661.671.631.671.671.21%2,187,217
Dec 18, 20251.631.661.631.651.65-297,038
Dec 17, 20251.681.691.641.651.65-1.79%2,231,806
Dec 16, 20251.691.691.671.681.680.60%705,785
Dec 15, 20251.661.701.661.671.671.21%1,552,155
Dec 12, 20251.681.681.651.651.65-0.60%897,964
Dec 11, 20251.661.701.661.661.66-1,156,822
Dec 10, 20251.641.701.641.661.66-0.60%2,198,275
Dec 9, 20251.671.671.631.671.67-1,078,213
Dec 8, 20251.641.701.641.671.671.83%3,623,423
Dec 5, 20251.631.661.621.641.64-0.61%1,230,906
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