Dubai
AED
Salik Company P.J.S.C. (SALIK.AE)
5.22
-0.07
(-1.32%)
At close: October 30 at 2:58:41 PM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.29
5.29
5.17
5.22
5.22
1,896,613
Oct 29, 2026
5.24
5.32
5.17
5.29
5.29
3,933,333
Oct 28, 2026
5.25
5.29
5.10
5.24
5.24
4,887,277
Oct 27, 2026
5.14
5.28
5.12
5.21
5.21
2,926,841
Oct 26, 2026
5.02
5.15
5.02
5.14
5.14
2,756,287
Oct 22, 2026
5.14
5.16
5.11
5.14
5.14
1,216,046
Oct 21, 2026
5.14
5.17
5.12
5.14
5.14
1,142,002
Oct 20, 2026
5.18
5.18
5.13
5.15
5.15
2,542,753
Oct 19, 2026
5.21
5.22
5.15
5.15
5.15
1,728,490
Oct 15, 2026
5.30
5.30
5.21
5.21
5.21
1,735,601
Oct 15, 2026
0.093872
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
5.27
5.36
5.27
5.35
5.26
1,929,487
Oct 13, 2026
5.30
5.33
5.25
5.25
5.16
1,772,022
Oct 12, 2026
5.30
5.35
5.28
5.30
5.21
1,392,033
Oct 8, 2026
5.43
5.46
5.25
5.25
5.16
3,457,954
Oct 7, 2026
5.39
5.53
5.39
5.43
5.33
1,806,962
Oct 6, 2026
5.34
5.43
5.34
5.39
5.30
4,162,922
Oct 5, 2026
5.45
5.45
5.28
5.34
5.25
9,069,962
Oct 1, 2026
5.46
5.54
5.43
5.50
5.40
4,368,308
Sep 30, 2026
5.52
5.54
5.40
5.40
5.31
6,833,384
Sep 29, 2026
5.60
5.63
5.50
5.51
5.41
4,397,393
Sep 28, 2026
5.60
5.70
5.60
5.60
5.50
3,181,903
Sep 24, 2026
5.54
5.66
5.50
5.64
5.54
9,059,046
Sep 23, 2026
5.38
5.53
5.37
5.53
5.43
12,793,566
Sep 22, 2026
5.36
5.38
5.34
5.38
5.29
952,142
Sep 21, 2026
5.35
5.39
5.33
5.35
5.26
2,042,181
Sep 17, 2026
5.33
5.41
5.32
5.32
5.23
3,304,288
Sep 16, 2026
5.30
5.35
5.29
5.33
5.24
3,346,236
Sep 15, 2026
5.38
5.40
5.30
5.30
5.21
3,326,291
Sep 14, 2026
5.40
5.41
5.33
5.38
5.29
3,712,336
Sep 10, 2026
5.43
5.44
5.38
5.38
5.29
2,679,584
Sep 9, 2026
5.37
5.44
5.36
5.43
5.33
5,524,114
Sep 8, 2026
5.37
5.46
5.36
5.36
5.27
7,535,515
Sep 7, 2026
5.37
5.39
5.36
5.37
5.28
1,953,925
Sep 3, 2026
5.32
5.37
5.32
5.34
5.25
2,996,272
Sep 2, 2026
5.40
5.40
5.40
5.40
5.31
-
Sep 1, 2026
5.40
5.43
5.32
5.40
5.31
8,238,984
Aug 31, 2026
5.36
5.40
5.28
5.40
5.31
9,666,544
Aug 27, 2026
5.30
5.30
5.30
5.30
5.21
-
Aug 26, 2026
5.20
5.30
5.18
5.30
5.21
4,648,587
Aug 25, 2026
5.26
5.30
5.17
5.20
5.11
2,570,580
Aug 24, 2026
5.21
5.25
5.14
5.25
5.16
5,207,568
Aug 20, 2026
5.27
5.28
5.21
5.21
5.12
4,509,931
Aug 19, 2026
5.24
5.29
5.23
5.27
5.18
8,418,754
Aug 18, 2026
5.25
5.31
5.22
5.24
5.15
2,668,680
Aug 17, 2026
5.34
5.36
5.25
5.25
5.16
3,366,621
Aug 13, 2026
5.25
5.38
5.19
5.35
5.26
5,328,720
Aug 12, 2026
5.30
5.31
5.25
5.25
5.16
3,723,345
Aug 11, 2026
5.33
5.33
5.26
5.30
5.21
1,962,735
Aug 10, 2026
5.28
5.33
5.28
5.30
5.21
4,950,456
Aug 6, 2026
5.46
5.49
5.37
5.37
5.28
3,169,354
Aug 5, 2026
5.47
5.56
5.45
5.47
5.37
3,813,805
Aug 4, 2026
5.40
5.48
5.38
5.46
5.36
3,817,932
Aug 3, 2026
5.40
5.44
5.35
5.38
5.29
2,642,403
Jul 30, 2026
5.37
5.37
5.23
5.27
5.18
8,911,563
Jul 29, 2026
5.38
5.41
5.31
5.35
5.26
3,468,687
Jul 28, 2026
5.44
5.45
5.36
5.36
5.27
5,412,323
Jul 27, 2026
5.51
5.58
5.39
5.39
5.30
3,795,456
Jul 23, 2026
5.47
5.52
5.44
5.49
5.39
2,009,760
Jul 22, 2026
5.57
5.65
5.46
5.47
5.37
4,419,545
Jul 21, 2026
5.49
5.59
5.49
5.57
5.47
1,072,208
Jul 20, 2026
5.50
5.58
5.43
5.48
5.38
2,549,036
Jul 16, 2026
5.58
5.65
5.55
5.58
5.48
2,371,777
Jul 15, 2026
5.57
5.65
5.54
5.57
5.47
2,145,103
Jul 14, 2026
5.61
5.62
5.51
5.55
5.45
4,104,525
Jul 13, 2026
5.61
5.68
5.59
5.60
5.50
4,994,624
Jul 9, 2026
5.70
5.73
5.60
5.60
5.50
5,094,856
Jul 8, 2026
5.87
5.87
5.63
5.71
5.61
5,603,348
Jul 7, 2026
5.88
5.89
5.85
5.87
5.77
801,011
Jul 6, 2026
5.94
5.94
5.85
5.88
5.78
727,210
Jul 2, 2026
5.93
5.94
5.80
5.80
5.70
1,246,919
Jul 1, 2026
5.88
5.95
5.87
5.93
5.83
9,046,208
Jun 30, 2026
5.94
5.95
5.81
5.88
5.78
2,863,551
Jun 29, 2026
5.87
5.90
5.82
5.88
5.78
1,026,695
Jun 25, 2026
6.00
6.05
5.87
5.90
5.80
2,957,839
Jun 24, 2026
5.80
6.00
5.80
6.00
5.89
7,066,516
Jun 23, 2026
5.93
6.00
5.80
5.80
5.70
3,532,064
Jun 22, 2026
5.96
6.05
5.89
5.89
5.79
2,102,771
Jun 18, 2026
5.95
6.10
5.94
6.10
5.99
7,226,704
Jun 17, 2026
5.88
5.97
5.88
5.95
5.85
10,512,918
Jun 16, 2026
5.90
6.00
5.86
5.86
5.76
8,926,088
Jun 11, 2026
5.70
5.71
5.60
5.60
5.50
2,131,004
Jun 10, 2026
5.71
5.76
5.65
5.71
5.61
2,821,636
Jun 9, 2026
5.70
5.78
5.68
5.73
5.63
3,168,666
Jun 8, 2026
5.68
5.68
5.57
5.65
5.55
3,105,370
Jun 4, 2026
5.59
5.68
5.58
5.62
5.52
2,675,993
Jun 3, 2026
5.64
5.66
5.57
5.57
5.47
7,201,457
Jun 2, 2026
5.58
5.63
5.54
5.61
5.51
6,258,399
Jun 1, 2026
5.40
5.59
5.40
5.50
5.40
16,466,430
May 28, 2026
5.35
5.35
5.35
5.35
5.26
-
May 27, 2026
5.35
5.35
5.35
5.35
5.26
-
May 26, 2026
5.35
5.35
5.35
5.35
5.26
-
May 25, 2026
5.52
5.65
5.35
5.35
5.26
24,853,429
May 21, 2026
5.48
5.54
5.48
5.50
5.40
2,412,825
May 20, 2026
5.60
5.60
5.45
5.45
5.35
2,642,687
May 19, 2026
5.55
5.71
5.50
5.50
5.40
2,316,523
May 18, 2026
5.63
5.64
5.46
5.48
5.38
4,098,501
May 14, 2026
5.78
5.80
5.64
5.67
5.57
4,051,669
May 13, 2026
5.75
5.76
5.60
5.76
5.66
4,520,283
May 12, 2026
5.72
5.73
5.61
5.65
5.55
2,743,066
May 11, 2026
5.88
5.90
5.74
5.74
5.64
2,482,091
May 7, 2026
5.72
5.94
5.72
5.94
5.84
6,543,970
May 6, 2026
5.55
5.72
5.55
5.72
5.62
2,882,745
May 5, 2026
5.48
5.50
5.33
5.50
5.40
3,352,728
May 4, 2026
5.60
5.69
5.52
5.52
5.42
2,022,260
Apr 30, 2026
5.76
5.77
5.60
5.60
5.50
2,733,022
Apr 29, 2026
5.65
5.76
5.65
5.76
5.66
3,464,846
Apr 28, 2026
5.63
5.96
5.60
5.65
5.55
2,528,162
Apr 27, 2026
5.56
5.72
5.56
5.61
5.51
1,436,663
Apr 23, 2026
5.61
5.67
5.56
5.56
5.46
1,547,655
Apr 22, 2026
5.67
5.72
5.59
5.61
5.51
2,583,117
Apr 21, 2026
5.70
5.76
5.64
5.67
5.57
1,863,417
Apr 20, 2026
5.85
5.85
5.70
5.70
5.60
3,810,551
Apr 16, 2026
5.82
5.90
5.81
5.89
5.79
7,164,874
Apr 17, 2026
0.118712
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
5.72
5.80
5.69
5.80
5.58
5,523,317
Apr 14, 2026
5.55
5.70
5.54
5.70
5.49
6,876,532
Apr 13, 2026
5.52
5.53
5.40
5.52
5.31
7,162,516
Apr 9, 2026
5.54
5.54
5.37
5.45
5.25
7,252,646
Apr 8, 2026
5.36
5.57
5.36
5.54
5.33
13,836,176
Apr 7, 2026
5.11
5.13
5.00
5.00
4.81
2,824,562
Apr 6, 2026
5.05
5.14
5.05
5.11
4.92
4,265,140
Apr 2, 2026
5.16
5.16
5.03
5.05
4.86
7,013,423
Apr 1, 2026
5.14
5.20
5.10
5.18
4.99
8,024,323
Mar 31, 2026
5.00
5.10
4.96
5.09
4.90
6,016,692
Mar 30, 2026
5.14
5.23
4.97
4.99
4.80
6,437,445
Mar 26, 2026
5.40
5.40
5.10
5.16
4.97
7,529,885
Mar 25, 2026
5.38
5.53
5.35
5.36
5.16
10,688,920
Mar 24, 2026
5.45
5.50
5.33
5.33
5.13
5,794,397
Mar 19, 2026
5.21
5.21
5.21
5.21
5.02
-
Mar 18, 2026
5.48
5.56
5.21
5.21
5.02
15,245,931
Mar 17, 2026
5.18
5.50
5.17
5.40
5.20
9,654,953
Mar 16, 2026
5.20
5.24
5.03
5.20
5.01
10,460,128
Mar 12, 2026
5.80
5.84
5.55
5.55
5.34
20,485,417
Mar 11, 2026
5.98
6.07
5.80
5.84
5.62
6,252,460
Mar 10, 2026
5.75
6.15
5.69
6.00
5.78
13,879,983
Mar 9, 2026
5.88
5.98
5.88
5.88
5.66
29,921,775
Mar 5, 2026
5.84
6.20
5.80
6.20
5.97
24,541,624
Mar 4, 2026
6.08
6.10
6.08
6.08
5.85
86,357,197
Mar 3, 2026
6.40
6.40
6.40
6.40
6.16
-
Mar 2, 2026
6.40
6.40
6.40
6.40
6.16
-
Feb 26, 2026
6.40
6.42
6.35
6.41
6.17
6,263,558
Feb 25, 2026
6.39
6.44
6.33
6.37
6.13
6,512,236
Feb 24, 2026
6.38
6.40
6.31
6.39
6.15
6,210,245
Feb 23, 2026
6.38
6.44
6.31
6.38
6.14
3,634,461
Feb 19, 2026
6.55
6.55
6.35
6.40
6.16
5,979,280
Feb 18, 2026
6.56
6.59
6.49
6.55
6.31
4,105,915
Feb 17, 2026
6.58
6.60
6.49
6.60
6.35
3,303,249
Feb 16, 2026
6.58
6.66
6.53
6.58
6.33
2,810,612
Feb 12, 2026
6.44
6.51
6.42
6.47
6.23
6,014,041
Feb 11, 2026
6.63
6.63
6.44
6.44
6.20
4,807,580
Feb 10, 2026
6.73
6.73
6.56
6.56
6.32
8,076,488
Feb 9, 2026
6.66
6.78
6.65
6.73
6.48
3,643,604
Feb 5, 2026
6.60
6.63
6.52
6.52
6.28
2,720,234
Feb 4, 2026
6.65
6.65
6.58
6.60
6.35
2,198,356
Feb 3, 2026
6.48
6.65
6.48
6.65
6.40
8,834,237
Feb 2, 2026
6.38
6.49
6.30
6.48
6.24
2,964,060
Jan 29, 2026
6.50
6.50
6.41
6.41
6.17
3,600,698
Jan 28, 2026
6.44
6.51
6.44
6.50
6.26
3,775,310
Jan 27, 2026
6.52
6.58
6.43
6.43
6.19
4,417,949
Jan 26, 2026
6.61
6.61
6.41
6.50
6.26
5,345,206
Jan 22, 2026
6.52
6.60
6.52
6.60
6.35
10,948,697
Jan 21, 2026
6.48
6.53
6.46
6.52
6.28
3,194,161
Jan 20, 2026
6.61
6.62
6.47
6.48
6.24
4,835,165
Jan 19, 2026
6.70
6.75
6.61
6.63
6.38
2,856,861
Jan 15, 2026
6.67
6.75
6.56
6.75
6.50
5,685,709
Jan 14, 2026
6.55
6.68
6.55
6.67
6.42
7,889,316
Jan 13, 2026
6.60
6.73
6.51
6.55
6.31
7,778,711
Jan 12, 2026
6.35
6.59
6.35
6.59
6.34
2,284,150
Jan 8, 2026
6.59
6.63
6.49
6.49
6.25
2,097,124
Jan 7, 2026
6.50
6.58
6.50
6.56
6.32
3,757,851
Jan 6, 2026
6.40
6.53
6.38
6.50
6.26
6,228,264
Jan 5, 2026
6.37
6.43
6.28
6.40
6.16
5,210,126
Dec 31, 2025
6.32
6.38
6.32
6.35
6.11
1,295,976
Dec 30, 2025
6.29
6.34
6.28
6.32
6.08
2,282,402
Dec 29, 2025
6.35
6.35
6.29
6.33
6.09
1,873,616
Dec 25, 2025
6.29
6.32
6.29
6.29
6.06
343,587
Dec 24, 2025
6.35
6.36
6.27
6.30
6.06
2,916,522
Dec 23, 2025
6.39
6.40
6.30
6.35
6.11
3,956,432
Dec 22, 2025
6.47
6.48
6.27
6.40
6.16
4,927,163
Dec 18, 2025
6.28
6.32
6.25
6.28
6.05
3,102,502
Dec 17, 2025
6.28
6.29
6.23
6.28
6.05
4,969,204
Dec 16, 2025
6.19
6.31
6.19
6.28
6.05
7,009,391
Dec 15, 2025
6.19
6.24
6.12
6.20
5.97
5,982,411
Dec 11, 2025
6.07
6.22
6.07
6.22
5.99
7,354,469
Dec 10, 2025
6.06
6.07
6.03
6.07
5.84
3,782,608
Dec 9, 2025
6.00
6.08
5.99
6.05
5.82
7,396,063
Dec 8, 2025
5.75
5.95
5.74
5.95
5.73
4,901,893
Dec 4, 2025
5.94
6.00
5.91
6.00
5.78
3,568,100
Dec 3, 2025
5.95
5.99
5.91
5.91
5.69
2,150,823
Dec 2, 2025
5.74
5.74
5.74
5.74
5.53
-
Dec 1, 2025
5.74
5.74
5.74
5.74
5.53
-
Nov 27, 2025
5.81
5.84
5.72
5.73
5.52
3,533,443
Nov 26, 2025
5.92
5.92
5.73
5.81
5.59
6,118,485
Nov 25, 2025
5.86
5.98
5.85
5.85
5.63
5,294,887
Nov 24, 2025
5.88
5.88
5.88
5.88
5.66
-
Nov 20, 2025
6.02
6.07
6.00
6.00
5.78
4,802,713
Nov 19, 2025
6.01
6.05
5.95
5.96
5.74
2,769,642
Nov 18, 2025
6.10
6.10
5.98
6.01
5.79
4,148,864
Nov 17, 2025
6.04
6.14
5.97
6.10
5.87
6,829,203
Nov 13, 2025
6.27
6.29
6.10
6.13
5.90
6,549,760
Nov 12, 2025
6.38
6.43
6.25
6.25
6.02
7,588,505
Nov 11, 2025
6.19
6.38
6.19
6.38
6.14
7,278,495
Nov 10, 2025
6.19
6.21
6.14
6.19
5.96
3,057,552
Nov 6, 2025
5.91
6.14
5.91
6.08
5.85
6,318,205
Nov 5, 2025
5.91
6.01
5.91
5.91
5.69
1,400,964
Nov 4, 2025
5.95
5.99
5.91
5.91
5.69
2,150,823
Nov 3, 2025
5.98
6.05
5.92
5.95
5.73
3,427,264
Oct 30, 2025
5.99
6.02
5.96
6.02
5.80
4,743,573
Oct 29, 2025
5.81
6.00
5.81
6.00
5.78
4,147,262
