Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.44
0.00 (0.00%)
Last updated: Mar 18, 2026, 10:00 AM GST
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.08 | 7.40 | 7.07 | 7.40 | 7.40 | -0.54% | 2,507 |
| Mar 18, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | - | 953 |
| Mar 17, 2026 | 7.40 | 7.44 | 7.20 | 7.44 | 7.44 | -0.13% | 720 |
| Mar 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | 100 |
| Mar 13, 2026 | 7.28 | 7.48 | 7.27 | 7.48 | 7.48 | -2.22% | 2,603 |
| Mar 12, 2026 | 7.73 | 8.04 | 7.35 | 7.65 | 7.08 | -1.03% | 10,384 |
| Mar 11, 2026 | 8.08 | 8.08 | 7.73 | 7.73 | 7.16 | -4.57% | 3,845 |
| Mar 10, 2026 | 7.70 | 8.10 | 7.65 | 8.10 | 7.50 | 5.19% | 1,675 |
| Mar 9, 2026 | 7.56 | 7.90 | 7.20 | 7.70 | 7.13 | 1.85% | 5,010 |
| Mar 6, 2026 | 7.70 | 7.80 | 7.56 | 7.56 | 7.00 | -4.91% | 7,118 |
| Mar 5, 2026 | 7.48 | 7.96 | 7.48 | 7.95 | 7.36 | 6.28% | 2,110 |
| Mar 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 6.93 | -4.96% | 3,369 |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.29 | -2.84% | 227 |
| Feb 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.50 | - | - |
| Feb 25, 2026 | 7.90 | 8.10 | 7.86 | 8.10 | 7.50 | 1.00% | 2,165 |
| Feb 24, 2026 | 8.12 | 8.12 | 8.02 | 8.02 | 7.43 | 0.25% | 157 |
| Feb 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 7.41 | -1.72% | 5,160 |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.54 | - | 6 |
| Feb 19, 2026 | 8.01 | 8.14 | 8.00 | 8.14 | 7.54 | -0.12% | 1,143 |
| Feb 18, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 7.55 | - | 28 |
| Feb 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 7.55 | -0.12% | 308 |
| Feb 16, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 7.56 | 0.74% | 1,978 |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.50 | - | 3,016 |
| Feb 12, 2026 | 8.01 | 8.10 | 8.00 | 8.10 | 7.50 | -0.74% | 32,687 |
| Feb 11, 2026 | 8.24 | 8.24 | 8.00 | 8.16 | 7.56 | -0.97% | 100,893 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.10 | 8.24 | 7.63 | 2.62% | 70,085 |
| Feb 9, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 7.43 | -2.90% | 130 |
| Feb 6, 2026 | 8.19 | 8.34 | 8.04 | 8.27 | 7.66 | 0.73% | 18,424 |
| Feb 5, 2026 | 8.14 | 8.21 | 8.14 | 8.21 | 7.60 | 0.74% | 1,881 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 7.55 | 1.88% | 848 |
| Feb 3, 2026 | 8.01 | 8.22 | 8.00 | 8.00 | 7.41 | -3.03% | 2,970 |
| Feb 2, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 7.64 | -0.24% | 3,032 |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 7.66 | -0.12% | 28 |
| Jan 29, 2026 | 8.10 | 8.28 | 8.10 | 8.28 | 7.67 | 2.22% | 869 |
| Jan 28, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 7.50 | -1.94% | 4,121 |
| Jan 27, 2026 | 8.10 | 8.29 | 8.00 | 8.26 | 7.65 | 0.98% | 7,966 |
| Jan 26, 2026 | 8.44 | 8.45 | 7.89 | 8.18 | 7.57 | -2.04% | 30,758 |
| Jan 23, 2026 | 8.15 | 8.39 | 8.03 | 8.35 | 7.73 | 3.09% | 9,551 |
| Jan 22, 2026 | 8.68 | 8.68 | 8.10 | 8.10 | 7.50 | -6.79% | 23,119 |
| Jan 21, 2026 | 8.04 | 8.79 | 8.04 | 8.69 | 8.05 | 10.98% | 62,653 |
| Jan 20, 2026 | 7.81 | 8.08 | 7.81 | 7.83 | 7.25 | 0.26% | 2,046 |
| Jan 19, 2026 | 7.80 | 7.92 | 7.80 | 7.81 | 7.23 | -1.39% | 2,413 |
| Jan 16, 2026 | 7.94 | 7.94 | 7.80 | 7.92 | 7.33 | -3.06% | 3,126 |
| Jan 15, 2026 | 7.93 | 8.17 | 7.93 | 8.17 | 7.56 | 3.16% | 1,502 |
| Jan 14, 2026 | 8.17 | 8.17 | 7.92 | 7.92 | 7.33 | -2.94% | 108 |
| Jan 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.56 | - | - |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.16 | 7.56 | 1.87% | 465 |
| Jan 9, 2026 | 7.98 | 8.18 | 7.96 | 8.01 | 7.42 | -2.08% | 3,577 |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.57 | - | 816 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.57 | -0.49% | 73 |