Salik Company P.J.S.C. (SALIK.AE)
Dubai - Dubai Delayed Price. Currency in AED
Add to watchlist
At close: 02:58PM GST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 2,766,246 |
| Jun 30, 2024 | - | - | - | - | - | - |
| Jun 27, 2024 | 3.3700 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 1,919,728 |
| Jun 26, 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3700 | 3.3700 | 3,453,526 |
| Jun 25, 2024 | 3.2800 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 1,427,975 |
| Jun 24, 2024 | 3.2900 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 1,690,424 |
| Jun 23, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 3,502,321 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 16, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 715,825 |
| Jun 12, 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,859,919 |
| Jun 11, 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 1,380,325 |
| Jun 10, 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3200 | 3.3200 | 2,263,471 |
| Jun 09, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 3,810,182 |
| Jun 05, 2024 | 3.3700 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 5,744,588 |
| Jun 04, 2024 | 3.3400 | 3.3800 | 3.2500 | 3.3700 | 3.3700 | 5,609,575 |
| Jun 03, 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3300 | 3.3300 | 1,965,280 |
| Jun 02, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 4,061,619 |
| May 29, 2024 | 3.1400 | 3.2300 | 3.1400 | 3.2300 | 3.2300 | 8,419,889 |
| May 28, 2024 | 3.2400 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 4,756,021 |
| May 27, 2024 | 3.3500 | 3.3700 | 3.1600 | 3.2100 | 3.2100 | 4,882,044 |
| May 26, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 3.3900 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 4,007,513 |
| May 22, 2024 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 1,179,625 |
| May 21, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 1,105,173 |
| May 20, 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 1,537,721 |
| May 19, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 3.3500 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 6,427,041 |
| May 15, 2024 | 3.4400 | 3.4600 | 3.3100 | 3.3400 | 3.3400 | 3,833,544 |
| May 14, 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 2,107,783 |
| May 13, 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 810,476 |
| May 12, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 1,893,209 |
| May 08, 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 870,684 |
| May 07, 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 935,663 |
| May 06, 2024 | 3.5400 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 1,135,294 |
| May 05, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 3.5000 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 730,944 |
| May 01, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4700 | 3.4700 | 909,586 |
| Apr 30, 2024 | 3.4800 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 1,842,142 |
| Apr 29, 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 933,201 |
| Apr 28, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 3.4600 | 3.5200 | 3.4200 | 3.5100 | 3.5100 | 4,330,403 |
| Apr 24, 2024 | 3.5500 | 3.6000 | 3.4400 | 3.4500 | 3.4500 | 4,175,571 |
| Apr 23, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 1,762,210 |
| Apr 22, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 1,412,960 |
| Apr 21, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 3.5900 | 3.6400 | 3.5800 | 3.6200 | 3.6200 | 1,123,476 |
| Apr 17, 2024 | 3.6000 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 8,287,745 |
| Apr 16, 2024 | 3.6600 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 7,158,767 |
| Apr 15, 2024 | 3.6500 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 2,264,539 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 0.073338 Dividend | |||||
| Apr 04, 2024 | 3.7200 | 3.7600 | 3.6700 | 3.7400 | 3.6667 | 3,390,335 |
| Apr 03, 2024 | 3.7400 | 3.8300 | 3.6300 | 3.6300 | 3.5588 | 7,080,673 |
| Apr 02, 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7000 | 3.6274 | 1,160,965 |
| Apr 01, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6373 | - |
| Mar 31, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7100 | 3.6373 | 933,162 |
| Mar 27, 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.6471 | 1,501,376 |
| Mar 26, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7100 | 3.6373 | 1,865,221 |
| Mar 25, 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7000 | 3.6274 | 3,632,054 |
| Mar 24, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7100 | 3.6373 | 4,145,549 |
| Mar 20, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5196 | 1,458,824 |
| Mar 19, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6300 | 3.5588 | 2,006,408 |
| Mar 18, 2024 | 3.7100 | 3.7100 | 3.5600 | 3.6000 | 3.5294 | 3,527,925 |
| Mar 17, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 3.5500 | 3.6900 | 3.5500 | 3.6000 | 3.5294 | 8,813,873 |
| Mar 13, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5300 | 3.4608 | 3,264,255 |
| Mar 12, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.5000 | 3.4314 | 2,143,494 |
| Mar 11, 2024 | 3.4500 | 3.5100 | 3.4300 | 3.5000 | 3.4314 | 1,704,205 |
| Mar 10, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4100 | 3.3431 | 1,383,818 |
| Mar 06, 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4400 | 3.3725 | 3,335,519 |
| Mar 05, 2024 | 3.5400 | 3.5700 | 3.4200 | 3.4200 | 3.3529 | 1,689,744 |
| Mar 04, 2024 | 3.5000 | 3.5700 | 3.4900 | 3.5700 | 3.5000 | 3,743,680 |
| Mar 03, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.4216 | 7,008,492 |
| Feb 28, 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4600 | 3.3922 | 4,952,357 |
| Feb 27, 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3600 | 3.2941 | 3,811,716 |
| Feb 26, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3900 | 3.3235 | 5,062,648 |
| Feb 25, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 3.4500 | 3.4500 | 3.3900 | 3.4400 | 3.3725 | 4,543,931 |
| Feb 21, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3627 | - |
| Feb 20, 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4300 | 3.3627 | 2,353,618 |
| Feb 19, 2024 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.3431 | 1,725,869 |
| Feb 18, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.4000 | 3.3333 | 1,727,443 |
| Feb 14, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.4000 | 3.3333 | 1,476,542 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.