Salik Company P.J.S.C. (DFM:SALIK)
United Arab Emirates
· Delayed Price · Currency is AED 5.72
+0.07 (1.24%)
Apr 29, 2026, 12:05 PM GST
Salik Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.65 | 5.74 | 5.65 | 5.71 | - | 1.06% | 762,192 |
| Apr 28, 2026 | 5.63 | 5.96 | 5.60 | 5.65 | 5.65 | 0.71% | 2,528,162 |
| Apr 27, 2026 | 5.56 | 5.72 | 5.56 | 5.61 | 5.61 | 1.26% | 1,436,663 |
| Apr 24, 2026 | 5.58 | 5.59 | 5.50 | 5.54 | 5.54 | -0.36% | 3,165,290 |
| Apr 23, 2026 | 5.61 | 5.67 | 5.56 | 5.56 | 5.56 | -0.89% | 1,547,655 |
| Apr 22, 2026 | 5.67 | 5.72 | 5.59 | 5.61 | 5.61 | -1.06% | 2,583,117 |
| Apr 21, 2026 | 5.70 | 5.76 | 5.64 | 5.67 | 5.67 | -0.53% | 1,863,417 |
| Apr 20, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.90% | 3,810,551 |
| Apr 17, 2026 | 5.84 | 5.87 | 5.76 | 5.87 | 5.87 | -0.34% | 3,575,557 |
| Apr 16, 2026 | 5.82 | 5.90 | 5.81 | 5.89 | 5.77 | 1.55% | 7,164,874 |
| Apr 15, 2026 | 5.72 | 5.80 | 5.69 | 5.80 | 5.68 | 1.75% | 5,523,317 |
| Apr 14, 2026 | 5.55 | 5.70 | 5.54 | 5.70 | 5.58 | 3.26% | 6,876,532 |
| Apr 13, 2026 | 5.52 | 5.53 | 5.40 | 5.52 | 5.41 | -0.54% | 7,162,516 |
| Apr 10, 2026 | 5.46 | 5.55 | 5.46 | 5.55 | 5.44 | 1.83% | 3,359,058 |
| Apr 9, 2026 | 5.54 | 5.54 | 5.37 | 5.45 | 5.34 | -1.62% | 7,252,646 |
| Apr 8, 2026 | 5.36 | 5.57 | 5.36 | 5.54 | 5.43 | 10.80% | 13,836,170 |
| Apr 7, 2026 | 5.11 | 5.13 | 5.00 | 5.00 | 4.90 | -2.15% | 2,824,562 |
| Apr 6, 2026 | 5.05 | 5.14 | 5.05 | 5.11 | 5.01 | 1.19% | 4,265,140 |
| Apr 3, 2026 | 5.07 | 5.07 | 4.99 | 5.05 | 4.95 | - | 2,511,055 |
| Apr 2, 2026 | 5.16 | 5.16 | 5.03 | 5.05 | 4.95 | -2.51% | 7,013,423 |
| Apr 1, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.08 | 1.77% | 8,024,323 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.96 | 5.09 | 4.99 | 2.00% | 6,016,692 |
| Mar 30, 2026 | 5.14 | 5.23 | 4.97 | 4.99 | 4.89 | -2.16% | 6,437,445 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.08 | 5.10 | 5.00 | -1.16% | 5,414,458 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.06 | -3.73% | 7,529,885 |
| Mar 25, 2026 | 5.38 | 5.53 | 5.35 | 5.36 | 5.25 | 0.56% | 10,688,920 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.33 | 5.33 | 5.22 | 1.14% | 5,794,397 |
| Mar 23, 2026 | 5.21 | 5.33 | 5.00 | 5.27 | 5.16 | 1.15% | 12,448,640 |
| Mar 18, 2026 | 5.48 | 5.56 | 5.21 | 5.21 | 5.10 | -3.52% | 15,245,930 |
| Mar 17, 2026 | 5.18 | 5.50 | 5.17 | 5.40 | 5.29 | 3.85% | 9,654,953 |
| Mar 16, 2026 | 5.20 | 5.24 | 5.03 | 5.20 | 5.09 | -1.52% | 10,460,120 |
| Mar 13, 2026 | 5.47 | 5.48 | 5.28 | 5.28 | 5.17 | -4.86% | 12,737,910 |
| Mar 12, 2026 | 5.80 | 5.84 | 5.55 | 5.55 | 5.44 | -4.97% | 20,485,410 |
| Mar 11, 2026 | 5.98 | 6.07 | 5.80 | 5.84 | 5.72 | -2.67% | 6,252,460 |
| Mar 10, 2026 | 5.75 | 6.15 | 5.69 | 6.00 | 5.88 | 2.04% | 13,879,980 |
| Mar 9, 2026 | 5.88 | 5.98 | 5.88 | 5.88 | 5.76 | -4.85% | 29,921,770 |
| Mar 6, 2026 | 6.20 | 6.24 | 6.15 | 6.18 | 6.05 | -0.32% | 24,106,610 |
| Mar 5, 2026 | 5.84 | 6.20 | 5.80 | 6.20 | 6.07 | 1.97% | 24,541,620 |
| Mar 4, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 5.96 | -5.00% | 86,357,190 |
| Feb 27, 2026 | 6.41 | 6.42 | 6.28 | 6.40 | 6.27 | -0.16% | 6,988,787 |
| Feb 26, 2026 | 6.40 | 6.42 | 6.35 | 6.41 | 6.28 | 0.63% | 6,263,558 |
| Feb 25, 2026 | 6.39 | 6.44 | 6.33 | 6.37 | 6.24 | -0.31% | 6,512,236 |
| Feb 24, 2026 | 6.38 | 6.40 | 6.31 | 6.39 | 6.26 | 0.16% | 6,210,245 |
| Feb 23, 2026 | 6.38 | 6.44 | 6.31 | 6.38 | 6.25 | 0.47% | 3,634,461 |
| Feb 20, 2026 | 6.38 | 6.42 | 6.32 | 6.35 | 6.22 | -0.78% | 5,848,130 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.27 | -2.29% | 5,979,280 |
| Feb 18, 2026 | 6.56 | 6.59 | 6.49 | 6.55 | 6.42 | -0.76% | 4,105,915 |
| Feb 17, 2026 | 6.58 | 6.60 | 6.49 | 6.60 | 6.47 | 0.30% | 3,303,249 |
| Feb 16, 2026 | 6.58 | 6.66 | 6.53 | 6.58 | 6.45 | -0.30% | 2,810,612 |
| Feb 13, 2026 | 6.47 | 6.60 | 6.44 | 6.60 | 6.47 | 2.01% | 7,248,988 |
| Feb 12, 2026 | 6.44 | 6.51 | 6.42 | 6.47 | 6.34 | 0.47% | 6,014,041 |
| Feb 11, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.31 | -1.83% | 4,807,580 |
| Feb 10, 2026 | 6.73 | 6.73 | 6.56 | 6.56 | 6.43 | -2.53% | 8,076,488 |
| Feb 9, 2026 | 6.66 | 6.78 | 6.65 | 6.73 | 6.59 | 1.05% | 3,643,604 |
| Feb 6, 2026 | 6.52 | 6.70 | 6.51 | 6.66 | 6.53 | 2.15% | 11,157,540 |
| Feb 5, 2026 | 6.60 | 6.63 | 6.52 | 6.52 | 6.39 | -1.21% | 2,720,234 |
| Feb 4, 2026 | 6.65 | 6.65 | 6.58 | 6.60 | 6.47 | -0.75% | 2,198,356 |
| Feb 3, 2026 | 6.48 | 6.65 | 6.48 | 6.65 | 6.52 | 2.62% | 8,834,237 |
| Feb 2, 2026 | 6.38 | 6.49 | 6.30 | 6.48 | 6.35 | 1.57% | 2,964,060 |
| Jan 30, 2026 | 6.42 | 6.47 | 6.38 | 6.38 | 6.25 | -0.47% | 3,037,995 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.28 | -1.38% | 3,600,698 |
| Jan 28, 2026 | 6.44 | 6.51 | 6.44 | 6.50 | 6.37 | 1.09% | 3,775,310 |
| Jan 27, 2026 | 6.52 | 6.58 | 6.43 | 6.43 | 6.30 | -1.08% | 4,417,949 |
| Jan 26, 2026 | 6.61 | 6.61 | 6.41 | 6.50 | 6.37 | -1.66% | 5,345,206 |
| Jan 23, 2026 | 6.60 | 6.62 | 6.55 | 6.61 | 6.48 | 0.15% | 2,845,229 |
| Jan 22, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.47 | 1.23% | 10,948,690 |
| Jan 21, 2026 | 6.48 | 6.53 | 6.46 | 6.52 | 6.39 | 0.62% | 3,194,161 |
| Jan 20, 2026 | 6.61 | 6.62 | 6.47 | 6.48 | 6.35 | -2.26% | 4,835,165 |
| Jan 19, 2026 | 6.70 | 6.75 | 6.61 | 6.63 | 6.50 | -1.04% | 2,856,861 |
| Jan 16, 2026 | 6.75 | 6.85 | 6.66 | 6.70 | 6.56 | -0.74% | 7,123,019 |
| Jan 15, 2026 | 6.67 | 6.75 | 6.56 | 6.75 | 6.61 | 1.20% | 5,685,709 |
| Jan 14, 2026 | 6.55 | 6.68 | 6.55 | 6.67 | 6.53 | 1.83% | 7,889,316 |
| Jan 13, 2026 | 6.60 | 6.73 | 6.51 | 6.55 | 6.42 | -0.61% | 7,778,711 |
| Jan 12, 2026 | 6.35 | 6.59 | 6.35 | 6.59 | 6.46 | 2.65% | 2,284,150 |
| Jan 9, 2026 | 6.49 | 6.49 | 6.35 | 6.42 | 6.29 | -1.08% | 3,020,444 |
| Jan 8, 2026 | 6.59 | 6.63 | 6.49 | 6.49 | 6.36 | -1.07% | 2,097,124 |
| Jan 7, 2026 | 6.50 | 6.58 | 6.50 | 6.56 | 6.43 | 0.92% | 3,757,851 |
| Jan 6, 2026 | 6.40 | 6.53 | 6.38 | 6.50 | 6.37 | 1.56% | 6,228,264 |
| Jan 5, 2026 | 6.37 | 6.43 | 6.28 | 6.40 | 6.27 | -0.31% | 5,210,126 |
| Jan 2, 2026 | 6.35 | 6.44 | 6.35 | 6.42 | 6.29 | 1.10% | 976,279 |
| Dec 31, 2025 | 6.32 | 6.38 | 6.32 | 6.35 | 6.22 | 0.47% | 1,295,976 |
| Dec 30, 2025 | 6.29 | 6.34 | 6.28 | 6.32 | 6.19 | -0.16% | 2,282,402 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.29 | 6.33 | 6.20 | -0.31% | 1,873,616 |
| Dec 26, 2025 | 6.29 | 6.37 | 6.29 | 6.35 | 6.22 | 0.95% | 736,837 |
| Dec 25, 2025 | 6.29 | 6.32 | 6.29 | 6.29 | 6.16 | -0.16% | 343,587 |
| Dec 24, 2025 | 6.35 | 6.36 | 6.27 | 6.30 | 6.17 | -0.79% | 2,916,522 |
| Dec 23, 2025 | 6.39 | 6.40 | 6.30 | 6.35 | 6.22 | -0.78% | 3,956,432 |
| Dec 22, 2025 | 6.47 | 6.48 | 6.27 | 6.40 | 6.27 | -1.23% | 4,927,163 |
| Dec 19, 2025 | 6.29 | 6.50 | 6.26 | 6.48 | 6.35 | 3.18% | 18,965,870 |
| Dec 18, 2025 | 6.28 | 6.32 | 6.25 | 6.28 | 6.15 | - | 3,102,502 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.23 | 6.28 | 6.15 | - | 4,969,204 |
| Dec 16, 2025 | 6.19 | 6.31 | 6.19 | 6.28 | 6.15 | 1.29% | 7,009,391 |
| Dec 15, 2025 | 6.19 | 6.24 | 6.12 | 6.20 | 6.07 | 0.16% | 5,982,411 |
| Dec 12, 2025 | 6.22 | 6.23 | 6.15 | 6.19 | 6.06 | -0.48% | 3,765,401 |
| Dec 11, 2025 | 6.07 | 6.22 | 6.07 | 6.22 | 6.09 | 2.47% | 7,354,469 |
| Dec 10, 2025 | 6.06 | 6.07 | 6.03 | 6.07 | 5.95 | 0.33% | 3,782,608 |
| Dec 9, 2025 | 6.00 | 6.08 | 5.99 | 6.05 | 5.93 | 0.83% | 7,396,063 |
| Dec 8, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.88 | 0.17% | 3,675,532 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.94 | 5.99 | 5.87 | -0.17% | 1,353,737 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.91 | 6.00 | 5.88 | 0.84% | 3,568,100 |