Skip to main content
Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
6.18
-0.02 (-0.32%)
At close: Mar 6, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.206.246.156.186.18-0.32%24,106,615
Mar 5, 20265.846.205.806.206.201.97%24,541,624
Mar 4, 20266.086.106.086.086.08-5.00%86,357,197
Feb 27, 20266.416.426.286.406.40-0.16%6,988,787
Feb 26, 20266.406.426.356.416.410.63%6,263,558
Feb 25, 20266.396.446.336.376.37-0.31%6,512,236
Feb 24, 20266.386.406.316.396.390.16%6,210,245
Feb 23, 20266.386.446.316.386.380.47%3,634,461
Feb 20, 20266.386.426.326.356.35-0.78%5,848,130
Feb 19, 20266.556.556.356.406.40-2.29%5,979,280
Feb 18, 20266.566.596.496.556.55-0.76%4,105,915
Feb 17, 20266.586.606.496.606.600.30%3,303,249
Feb 16, 20266.586.666.536.586.58-0.30%2,810,612
Feb 13, 20266.476.606.446.606.602.01%7,248,988
Feb 12, 20266.446.516.426.476.470.47%6,014,041
Feb 11, 20266.636.636.446.446.44-1.83%4,807,580
Feb 10, 20266.736.736.566.566.56-2.53%8,076,488
Feb 9, 20266.666.786.656.736.731.05%3,643,604
Feb 6, 20266.526.706.516.666.662.15%11,157,540
Feb 5, 20266.606.636.526.526.52-1.21%2,720,234
Feb 4, 20266.656.656.586.606.60-0.75%2,198,356
Feb 3, 20266.486.656.486.656.652.62%8,834,237
Feb 2, 20266.386.496.306.486.481.57%2,964,060
Jan 30, 20266.426.476.386.386.38-0.47%3,037,995
Jan 29, 20266.506.506.416.416.41-1.38%3,600,698
Jan 28, 20266.446.516.446.506.501.09%3,775,310
Jan 27, 20266.526.586.436.436.43-1.08%4,417,949
Jan 26, 20266.616.616.416.506.50-1.66%5,345,206
Jan 23, 20266.606.626.556.616.610.15%2,845,229
Jan 22, 20266.526.606.526.606.601.23%10,948,690
Jan 21, 20266.486.536.466.526.520.62%3,194,161
Jan 20, 20266.616.626.476.486.48-2.26%4,835,165
Jan 19, 20266.706.756.616.636.63-1.04%2,856,861
Jan 16, 20266.756.856.666.706.70-0.74%7,123,019
Jan 15, 20266.676.756.566.756.751.20%5,685,709
Jan 14, 20266.556.686.556.676.671.83%7,889,316
Jan 13, 20266.606.736.516.556.55-0.61%7,778,711
Jan 12, 20266.356.596.356.596.592.65%2,284,150
Jan 9, 20266.496.496.356.426.42-1.08%3,020,444
Jan 8, 20266.596.636.496.496.49-1.07%2,097,124
Jan 7, 20266.506.586.506.566.560.92%3,757,851
Jan 6, 20266.406.536.386.506.501.56%6,228,264
Jan 5, 20266.376.436.286.406.40-0.31%5,210,126
Jan 2, 20266.356.446.356.426.421.10%976,279
Dec 31, 20256.326.386.326.356.350.47%1,295,976
Dec 30, 20256.296.346.286.326.32-0.16%2,282,402
Dec 29, 20256.356.356.296.336.33-0.31%1,873,616
Dec 26, 20256.296.376.296.356.350.95%736,837
Dec 25, 20256.296.326.296.296.29-0.16%343,587
Dec 24, 20256.356.366.276.306.30-0.79%2,916,522
Dec 23, 20256.396.406.306.356.35-0.78%3,956,432
Dec 22, 20256.476.486.276.406.40-1.23%4,927,163
Dec 19, 20256.296.506.266.486.483.18%18,965,870
Dec 18, 20256.286.326.256.286.28-3,102,502
Dec 17, 20256.286.296.236.286.28-4,969,204
Dec 16, 20256.196.316.196.286.281.29%7,009,391
Dec 15, 20256.196.246.126.206.200.16%5,982,411
Dec 12, 20256.226.236.156.196.19-0.48%3,765,401
Dec 11, 20256.076.226.076.226.222.47%7,354,469
Dec 10, 20256.066.076.036.076.070.33%3,782,608
Dec 9, 20256.006.085.996.056.050.83%7,396,063
Dec 8, 20256.006.055.956.006.000.17%3,675,532
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