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
2.220
+0.060 (2.78%)
At close: Mar 5, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.162.162.162.162.16-4.85%1,338,040
Feb 27, 20262.322.332.272.272.27-2.58%796,131
Feb 26, 20262.342.342.312.332.33-0.85%416,495
Feb 25, 20262.302.352.302.352.351.29%733,604
Feb 24, 20262.302.322.292.322.32-226,795
Feb 23, 20262.292.322.282.322.320.43%191,652
Feb 20, 20262.272.312.272.312.310.87%180,035
Feb 19, 20262.302.302.292.292.29-0.43%272,863
Feb 18, 20262.302.302.302.302.30-0.86%180,000
Feb 17, 20262.302.352.282.322.32-554,266
Feb 16, 20262.282.352.282.322.322.20%327,205
Feb 13, 20262.272.272.272.272.27-0.87%190,000
Feb 12, 20262.262.302.262.292.291.33%335,166
Feb 11, 20262.302.302.262.262.26-1.74%484,706
Feb 10, 20262.322.352.302.302.30-0.86%519,458
Feb 9, 20262.302.322.302.322.32-197,901
Feb 6, 20262.292.322.292.322.320.43%213,000
Feb 5, 20262.282.322.282.312.310.43%199,000
Feb 4, 20262.272.312.272.302.301.32%353,225
Feb 3, 20262.282.302.272.272.27-0.44%198,000
Feb 2, 20262.232.312.232.282.281.79%717,636
Jan 30, 20262.202.242.202.242.241.36%297,099
Jan 29, 20262.212.242.212.212.21-0.45%324,340
Jan 28, 20262.202.232.202.222.22-0.45%324,904
Jan 27, 20262.182.232.182.232.231.83%455,148
Jan 26, 20262.192.192.192.192.19-1.79%264,842
Jan 23, 20262.202.232.202.232.23-185,525
Jan 22, 20262.232.232.232.232.23-2.19%180,000
Jan 21, 20262.202.282.202.282.281.33%352,042
Jan 20, 20262.142.252.142.252.255.14%344,816
Jan 19, 20262.142.162.142.142.140.47%200,860
Jan 16, 20262.132.132.132.132.13-180,000
Jan 15, 20262.132.132.132.132.13-2.29%180,000
Jan 14, 20262.132.182.132.182.182.35%180,100
Jan 13, 20262.132.132.132.132.13-0.47%183,832
Jan 12, 20262.142.142.142.142.14-0.47%186,000
Jan 9, 20262.142.152.142.152.15-204,000
Jan 8, 20262.152.152.152.152.15-194,500
Jan 7, 20262.152.152.142.152.150.47%180,037
Jan 6, 20262.162.162.142.142.14-0.47%180,000
Jan 5, 20262.152.152.152.152.150.47%180,000
Jan 2, 20262.142.142.142.142.14-0.47%21,676
Dec 31, 20252.192.192.152.152.15-1.83%26,676
Dec 30, 20252.172.192.152.192.19-0.45%185,221
Dec 29, 20252.142.262.142.202.202.80%245,971
Dec 26, 20252.142.142.142.142.14-180,000
Dec 25, 20252.152.152.142.142.14-2.28%236,272
Dec 24, 20252.142.192.142.192.192.34%200,000
Dec 23, 20252.142.142.142.142.140.47%184,999
Dec 22, 20252.142.182.132.132.13-0.47%201,000
Dec 19, 20252.142.142.142.142.14-2.28%180,000
Dec 18, 20252.142.192.142.192.191.86%180,001
Dec 17, 20252.192.192.152.152.15-1.83%186,001
Dec 16, 20252.152.192.152.192.191.86%180,531
Dec 15, 20252.142.152.142.152.15-391,302
Dec 12, 20252.162.162.152.152.15-1.83%219,000
Dec 11, 20252.142.192.142.192.191.39%205,679
Dec 10, 20252.182.182.162.162.16-0.46%180,000
Dec 9, 20252.152.192.152.172.172.84%312,599
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