DFM · AMLAK · stock

Amlak Finance PJSC (AMLAK) stock price history

Every DFM trading session of Amlak Finance PJSC from Jul 25, 2010 to Sep 28, 2026: 3,898 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMLAK data, free keyYear by year table

AMLAK adjusted close, 2010 to 2026

AMLAKAmlak Finance PJSC
AED 1.20-7.6% over one year
201520202025
AED 2.11
All time high, 2010
AED 1.93
52 week high, AED 0.9981 low
3,898
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

AMLAK key facts

  • Amlak Finance PJSC (AMLAK) closed at AED 1.20 on Sep 28, 2026 on DFM.
  • AMLAK's all time high close is AED 2.11, set on Jul 25, 2010; its all time low close is AED 0.1553 on Mar 17, 2020.
  • AMLAK's 52 week range is AED 0.9981 to AED 1.93.
  • AMLAK returned -7.6% over the year to Sep 28, 2026 and +509.9% over five years.
  • Over ten years AMLAK returned +22%, +2.0% a year compounded.
  • AMLAK's deepest drawdown was -92.6% from Aug 1, 2010 to Mar 17, 2020.
  • DataCedar holds 3,898 daily sessions of AMLAK history from Jul 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AMLAK price chart, 2010 to 2026

AMLAK adjusted close, Jul 25, 2010 to Sep 28, 2026AED 0.1597AED 0.3774AED 0.8917AED 2.11201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AMLAK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months-6.6%
6 months-4.9%
Year to date-1.4%
1 year-7.6%
3 years+92.4%
5 years+509.9%
10 years+22.4%
Since Jul 25, 2010-43.3%
Compound annual growth, 16.2 years-3.4%

AMLAK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 2.11 on Jul 25, 2010
All time low close
AED 0.1553 on Mar 17, 2020
52 week high
AED 1.93 on Apr 30, 2026
52 week low
AED 0.9981 on Mar 12, 2026
Deepest drawdown
-92.6% from Aug 1, 2010 to Mar 17, 2020, not yet recovered
Best single session
+33.8% on Apr 30, 2026
Worst single session
-41.2% on Aug 8, 2010
Volatility, 1 year annualised
52.1%
Sessions closing higher, 1 year
37%
Best calendar year
2021, +186%
Worst calendar year
2018, -63%

AMLAK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 25, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 1.23AED 1.93AED 0.9981AED 1.20-3.8%771.6M151
2025AED 0.6432AED 1.49AED 0.5375AED 1.24+93.8%1.5B208
2024AED 0.5952AED 0.6883AED 0.5065AED 0.6410+7.8%530.6M203
2023AED 0.4577AED 0.7290AED 0.4140AED 0.5944+29.7%1.1B208
2022AED 0.5346AED 0.8281AED 0.3327AED 0.4584-14.2%1.2B212
2021AED 0.1871AED 0.6432AED 0.1486AED 0.5346+185.8%1.4B260
2020AED 0.3534AED 0.3697AED 0.1479AED 0.1871-47.1%1.6B261
2019AED 0.2713AED 0.4732AED 0.1848AED 0.3534+30.2%1.5B261
2018AED 0.7394AED 0.8059AED 0.2366AED 0.2713-63.3%431.7M259
2017AED 0.9390AED 1.06AED 0.6580AED 0.7394-20.6%1.3B259
2016AED 1.02AED 1.32AED 0.7689AED 0.9316-10.6%3.7B252
2015AED 0.7541AED 2.16AED 0.5545AED 1.04+38.2%7B253
2014AED 0.7541AED 0.7541AED 0.7541AED 0.75410.0%0251
2013AED 0.7541AED 0.7541AED 0.7541AED 0.75410.0%0250
2012AED 0.7541AED 0.7541AED 0.7541AED 0.75410.0%0252
2011AED 1.21AED 1.21AED 0.7541AED 0.7541-37.4%0251
2010AED 2.11AED 2.11AED 1.21AED 1.21n/a37.2K107

AMLAK monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 1.20+1.3%
August 2026AED 1.18+0.9%
July 2026AED 1.17-8.6%
June 2026AED 1.28-4.5%
May 2026AED 1.34-28.7%
April 2026AED 1.88+48.7%
March 2026AED 1.26+4.9%
February 2026AED 1.21-4.7%
January 2026AED 1.26+1.8%
December 2025AED 1.24+5.0%
November 2025AED 1.18-8.6%
October 2025AED 1.29-1.7%

About the AMLAK data

Daily bars. 3,898 sessions from Jul 25, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMLAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • ALSALAMSUDAN Al Salam Bank - Sudan
  • AMAN Dubai Islamic Insurance & Reinsurance Co. (Aman) (P.J.S.C)
  • AMANAT Amanat Holdings PJSC
  • AMCREIT Al Mal Capital PSC - Al Mal Capital REIT
  • ARMX Aramex PJSC
  • BHMCAPITAL BHM Capital Financial Services PSC
  • CBD Commercial Bank of Dubai PSC
  • DEWA Dubai Electricity and Water Authority (PJSC)

Common questions

AMLAK share price history

Start with any symbol.

Start free