Skip to main content
Al Salam Bank B.S.C. (DFM:SALAM_BAH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.110
-0.030 (-1.40%)
At close: Dec 5, 2025

Al Salam Bank B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.142.112.112.11-1.40%230,000
Dec 4, 20252.152.152.142.142.14-261,000
Dec 3, 20252.162.162.142.142.14-0.93%180,000
Nov 27, 20252.162.162.162.162.16-0.92%198,766
Nov 26, 20252.162.182.162.182.180.93%192,234
Nov 25, 20252.122.162.122.162.162.86%220,435
Nov 24, 20252.082.152.082.102.100.96%230,325
Nov 21, 20252.122.122.072.082.08-1.89%219,419
Nov 20, 20252.142.142.122.122.12-2.75%146,669
Nov 19, 20252.142.182.142.182.181.40%334,551
Nov 18, 20252.142.182.142.152.150.47%185,650
Nov 17, 20252.142.142.142.142.14-1.83%180,000
Nov 14, 20252.182.182.162.182.18-2.24%32,000
Nov 13, 20252.152.232.152.232.232.76%259,525
Nov 12, 20252.172.172.172.172.17-2.25%180,000
Nov 11, 20252.152.222.152.222.222.78%182,254
Nov 10, 20252.152.162.152.162.160.47%180,010
Nov 7, 20252.152.152.152.152.15-0.46%180,000
Nov 6, 20252.222.222.152.162.16-1.37%190,500
Nov 5, 20252.232.232.192.192.19-1.79%260,282
Nov 4, 20252.202.232.202.232.231.83%181,081
Nov 3, 20252.182.202.182.192.190.92%455,441
Oct 31, 20252.162.172.162.172.17-0.46%235,287
Oct 30, 20252.162.182.152.182.180.93%244,688
Oct 29, 20252.142.172.142.162.16-1.37%281,573
Oct 28, 20252.102.192.102.192.194.29%215,588
Oct 27, 20252.052.102.052.102.100.48%320,063
Oct 24, 20252.092.092.052.092.091.95%180,975
Oct 23, 20252.052.052.042.052.05-0.49%181,452
Oct 22, 20252.062.062.062.062.06-180,000
Oct 21, 20252.062.062.062.062.06-0.48%190,000
Oct 20, 20252.072.072.052.072.071.47%233,132
Oct 17, 20252.052.052.042.042.04-204,000
Oct 16, 20252.042.052.042.042.04-1.92%270,313
Oct 15, 20252.052.082.052.082.08-0.48%201,000
Oct 14, 20252.072.092.042.092.09-565,916
Oct 13, 20252.072.092.062.092.090.48%182,649
Oct 10, 20252.082.082.082.082.08-2.35%130,960
Oct 9, 20252.062.132.062.132.133.40%180,800
Oct 8, 20252.072.072.062.062.06-180,000
Oct 7, 20252.062.062.062.062.060.49%234,810
Oct 6, 20252.052.052.052.052.05-279,750
Oct 3, 20252.062.062.052.052.05-0.97%180,000
Oct 2, 20252.072.082.072.072.07-0.48%180,000
Oct 1, 20252.082.082.082.082.08-180,014
Sep 30, 20252.082.082.082.082.08-2.80%14
Sep 29, 20252.082.142.072.142.142.39%180,504
Sep 26, 20252.082.092.082.092.09-2.34%146,500
Sep 25, 20252.102.142.092.142.14-197,121
Sep 24, 20252.122.142.112.142.141.42%181,193
Sep 23, 20252.152.152.112.112.11-1.40%475,000
Sep 22, 20252.142.142.142.142.14-0.93%182,186
Sep 19, 20252.162.162.152.162.16-183,000
Sep 18, 20252.172.222.162.162.16-0.92%181,130
Sep 17, 20252.182.182.182.182.18-180,032
Sep 16, 20252.182.182.182.182.18-0.91%180,442
Sep 15, 20252.172.222.172.202.200.92%181,500
Sep 12, 20252.192.192.182.182.18-1.80%180,000
Sep 11, 20252.182.222.182.222.222.30%212,327
Sep 10, 20252.172.172.172.172.17-180,000
Sep 9, 20252.172.172.172.172.17-0.46%180,000
Sep 8, 20252.172.202.172.182.180.46%290,450
Sep 4, 20252.172.172.172.172.17-180,000
Sep 3, 20252.172.202.162.172.170.46%181,177
Sep 2, 20252.182.182.162.162.16-0.92%180,704
Sep 1, 20252.182.182.182.182.18-0.91%185,670
Aug 29, 20252.202.232.202.202.20-199,000
Aug 28, 20252.202.202.202.202.20-180,000
Aug 27, 20252.202.202.202.202.20-0.45%180,000
Aug 26, 20252.202.252.202.212.21-185,081
Aug 25, 20252.202.222.202.212.210.45%193,860
Aug 22, 20252.222.222.202.202.20-2.65%193,100
Aug 21, 20252.202.292.202.262.262.73%181,629
Aug 20, 20252.202.202.202.202.20-180,001
Aug 19, 20252.182.272.172.202.20-185,272
Aug 18, 20252.202.202.202.202.20-0.45%180,000
Aug 15, 20252.292.292.172.212.21-0.45%270,100
Aug 14, 20252.212.232.202.222.22-1.77%195,127
Aug 13, 20252.262.262.262.262.26-1.74%180,000
Aug 12, 20252.272.302.262.302.30-0.43%230,000
Aug 11, 20252.272.332.262.312.311.76%181,266
Aug 8, 20252.262.272.262.272.270.44%191,310
Aug 7, 20252.252.262.252.262.260.44%183,842
Aug 6, 20252.182.252.182.252.253.21%540,499
Aug 5, 20252.162.182.162.182.18-182,000
Aug 4, 20252.172.192.172.182.18-1.36%180,000
Aug 1, 20252.232.232.202.212.21-1.78%180,708
Jul 31, 20252.262.262.222.252.25-0.44%181,913
Jul 30, 20252.272.292.262.262.26-2.16%291,233
Jul 29, 20252.252.312.252.312.310.87%387,888
Jul 28, 20252.262.292.262.292.291.33%384,972
Jul 25, 20252.292.312.262.262.26-1.74%682,000
Jul 24, 20252.282.302.282.302.300.44%619,300
Jul 23, 20252.282.302.282.292.29-260,293
Jul 22, 20252.282.312.282.292.290.44%261,000
Jul 21, 20252.282.362.282.282.28-0.44%191,338
Jul 18, 20252.292.292.292.292.29-0.43%90,000
Jul 17, 20252.272.312.272.302.301.77%159,520
Jul 16, 20252.282.322.262.262.26-1.74%515,819
Jul 15, 20252.262.302.262.302.301.32%742,114