Skip to main content
Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.99
-0.01 (-0.17%)
At close: Dec 5, 2025

Salik Company P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.006.005.945.995.99-0.17%1,353,737
Dec 4, 20255.946.005.916.006.000.84%3,568,100
Dec 3, 20255.755.955.745.955.953.66%4,901,893
Nov 28, 20255.735.785.725.745.740.17%2,253,643
Nov 27, 20255.815.845.725.735.73-1.38%3,533,443
Nov 26, 20255.925.925.735.815.81-0.68%6,118,485
Nov 25, 20255.865.985.855.855.85-0.17%5,294,887
Nov 24, 20255.895.995.815.865.86-0.34%13,521,690
Nov 21, 20256.006.005.885.885.88-2.00%4,836,291
Nov 20, 20256.026.076.006.006.000.67%4,802,713
Nov 19, 20256.016.055.955.965.96-0.83%2,769,642
Nov 18, 20256.106.105.986.016.01-1.48%4,148,864
Nov 17, 20256.046.145.976.106.101.67%6,829,203
Nov 14, 20256.136.135.916.006.00-2.12%10,725,260
Nov 13, 20256.276.296.106.136.13-1.92%6,549,760
Nov 12, 20256.386.436.256.256.25-2.04%7,588,505
Nov 11, 20256.196.386.196.386.383.07%7,278,495
Nov 10, 20256.196.216.146.196.190.98%3,057,552
Nov 7, 20256.086.176.086.136.130.82%6,206,840
Nov 6, 20255.916.145.916.086.082.88%6,318,205
Nov 5, 20255.916.015.915.915.91-1,400,964
Nov 4, 20255.955.995.915.915.91-0.67%2,150,823
Nov 3, 20255.986.055.925.955.95-0.50%3,427,264
Oct 31, 20256.026.025.915.985.98-0.66%2,537,895
Oct 30, 20255.996.025.966.026.020.33%4,743,573
Oct 29, 20255.816.005.816.006.003.27%4,147,262
Oct 28, 20255.795.875.795.815.810.52%2,496,018
Oct 27, 20255.875.905.775.785.78-0.86%2,315,490
Oct 24, 20255.875.895.835.835.83-0.68%3,709,577
Oct 23, 20255.705.875.665.875.872.80%10,010,110
Oct 22, 20255.815.855.715.715.71-1.72%7,032,915
Oct 21, 20255.905.905.815.815.81-1.53%4,764,639
Oct 20, 20255.885.925.865.905.900.51%3,362,501
Oct 17, 20255.945.965.845.875.87-0.68%3,557,662
Oct 16, 20255.955.995.895.915.91-0.84%2,873,526
Oct 15, 20256.016.035.965.965.96-0.83%1,738,980
Oct 14, 20255.986.065.986.016.010.50%2,680,084
Oct 13, 20256.026.025.955.985.98-0.66%1,010,622
Oct 10, 20256.006.045.936.026.020.33%1,910,400
Oct 9, 20255.856.055.826.006.002.21%6,760,486
Oct 8, 20255.895.935.845.875.87-0.34%4,518,603
Oct 7, 20255.955.975.895.895.89-1.01%2,972,744
Oct 6, 20256.006.035.935.955.95-1.49%2,599,622
Oct 3, 20256.046.045.946.046.040.67%4,639,084
Oct 2, 20256.086.105.986.006.00-1.15%4,625,852
Oct 1, 20256.026.146.016.076.071.00%4,440,085
Sep 30, 20255.926.015.866.016.011.69%4,873,438
Sep 29, 20256.016.085.895.915.91-1.50%3,791,802
Sep 26, 20255.936.005.846.006.001.52%4,767,787
Sep 25, 20256.016.195.915.915.91-1.50%7,054,966
Sep 24, 20255.986.015.806.006.000.33%12,274,180
Sep 23, 20256.216.235.985.985.98-3.70%8,525,562
Sep 22, 20256.256.256.186.216.21-0.64%4,160,709
Sep 19, 20256.256.286.216.256.25-6,263,753
Sep 18, 20256.376.376.216.256.25-0.32%2,736,099
Sep 17, 20256.376.436.206.276.27-1.57%3,797,476
Sep 16, 20256.386.456.366.376.370.47%2,235,036
Sep 15, 20256.366.386.306.346.340.79%3,324,430
Sep 12, 20256.326.326.266.296.290.80%4,156,855
Sep 11, 20256.326.326.186.246.24-0.79%2,019,368
Sep 10, 20256.306.366.276.296.29-0.16%2,474,577
Sep 9, 20256.306.396.266.306.30-3,423,411
Sep 8, 20256.366.446.276.306.30-0.94%7,267,670
Sep 4, 20256.406.426.366.366.36-0.31%3,164,509
Sep 3, 20256.616.616.386.386.38-2.74%6,326,422
Sep 2, 20256.516.586.426.566.561.08%3,163,501
Sep 1, 20256.606.606.446.496.49-1.67%2,967,555
Aug 29, 20256.676.716.576.606.60-0.60%2,407,385
Aug 28, 20256.776.816.646.646.64-1.63%3,371,142
Aug 27, 20256.776.786.726.756.75-0.30%2,830,803
Aug 26, 20256.716.776.636.776.771.04%18,225,830
Aug 25, 20256.856.876.706.706.70-2.19%5,951,574
Aug 22, 20256.746.856.656.856.851.18%4,579,801
Aug 21, 20256.726.786.706.776.671.04%1,972,317
Aug 20, 20256.716.746.656.706.60-2,484,854
Aug 19, 20256.736.776.626.706.60-0.15%4,249,656
Aug 18, 20256.786.966.656.716.61-0.74%9,511,070
Aug 15, 20256.606.766.566.766.663.05%12,669,690
Aug 14, 20256.416.586.416.566.464.13%8,536,351
Aug 13, 20256.506.506.266.306.20-1.87%7,739,389
Aug 12, 20256.606.626.426.426.32-2.58%3,830,744
Aug 11, 20256.566.596.506.596.491.70%5,354,575
Aug 8, 20256.596.596.466.486.38-0.92%2,679,344
Aug 7, 20256.616.656.546.546.44-0.91%3,666,661
Aug 6, 20256.526.626.506.606.501.69%5,892,667
Aug 5, 20256.446.546.426.496.391.56%4,915,890
Aug 4, 20256.386.396.276.396.290.95%4,231,184
Aug 1, 20256.446.456.286.336.23-1.09%4,441,946
Jul 31, 20256.426.516.406.406.30-0.31%4,721,897
Jul 30, 20256.356.436.306.426.321.42%5,898,949
Jul 29, 20256.286.356.206.336.230.96%3,862,580
Jul 28, 20256.216.376.206.276.170.97%4,507,147
Jul 25, 20256.136.246.106.216.121.31%3,352,366
Jul 24, 20256.116.156.086.136.040.33%3,647,744
Jul 23, 20256.046.115.996.116.021.83%4,364,810
Jul 22, 20256.056.065.996.005.91-0.83%3,455,953
Jul 21, 20256.126.126.026.055.96-0.82%1,626,661
Jul 18, 20256.086.126.056.106.010.33%3,403,617
Jul 17, 20256.006.085.986.085.991.67%3,337,448
Jul 16, 20256.026.035.985.985.89-0.66%1,780,333