Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 8.30
+0.09 (1.10%)
At close: Oct 29, 2025
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.20 | 8.40 | 8.08 | 8.40 | 8.40 | 1.20% | 5,603 |
| Oct 29, 2025 | 8.21 | 8.44 | 8.20 | 8.30 | 8.30 | 1.10% | 3,127 |
| Oct 28, 2025 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -3.07% | 3,397 |
| Oct 27, 2025 | 8.39 | 8.47 | 8.25 | 8.47 | 8.47 | 2.17% | 24,511 |
| Oct 24, 2025 | 8.43 | 8.43 | 8.29 | 8.29 | 8.29 | -0.12% | 26,504 |
| Oct 23, 2025 | 8.40 | 8.43 | 8.22 | 8.30 | 8.30 | -1.54% | 11,606 |
| Oct 22, 2025 | 8.29 | 8.43 | 8.21 | 8.43 | 8.43 | 1.57% | 11,618 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.17 | 8.30 | 8.30 | 3.75% | 27,795 |
| Oct 20, 2025 | 8.22 | 8.30 | 8.00 | 8.00 | 8.00 | -2.56% | 17,230 |
| Oct 17, 2025 | 8.30 | 8.39 | 8.20 | 8.21 | 8.21 | -1.08% | 60,597 |
| Oct 16, 2025 | 8.23 | 8.45 | 8.20 | 8.30 | 8.30 | -1.19% | 10,886 |
| Oct 15, 2025 | 8.42 | 8.42 | 8.22 | 8.40 | 8.40 | -0.59% | 207 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.22 | 8.45 | 8.45 | - | 2,337 |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 10, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.12% | 910 |
| Oct 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 29 |
| Oct 8, 2025 | 8.47 | 8.47 | 8.25 | 8.46 | 8.46 | -0.12% | 2,706 |
| Oct 7, 2025 | 8.21 | 8.47 | 8.20 | 8.47 | 8.47 | 0.12% | 3,579 |
| Oct 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.93% | 60 |
| Oct 3, 2025 | 8.30 | 8.47 | 8.30 | 8.30 | 8.30 | - | 1,337 |
| Oct 2, 2025 | 8.30 | 8.47 | 8.30 | 8.30 | 8.30 | -2.01% | 15,038 |
| Oct 1, 2025 | 8.33 | 8.49 | 8.30 | 8.47 | 8.47 | 3.29% | 1,566 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.56% | 3,571 |
| Sep 29, 2025 | 8.33 | 8.33 | 8.10 | 8.33 | 8.33 | - | 3,133 |
| Sep 26, 2025 | 8.31 | 8.33 | 8.12 | 8.33 | 8.33 | 0.24% | 1,410 |
| Sep 25, 2025 | 8.21 | 8.34 | 8.21 | 8.31 | 8.31 | 1.22% | 782 |
| Sep 24, 2025 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | -4.53% | 905 |
| Sep 23, 2025 | 8.49 | 8.60 | 8.20 | 8.60 | 8.60 | 1.30% | 21,970 |
| Sep 22, 2025 | 8.77 | 8.77 | 8.49 | 8.49 | 8.49 | -2.86% | 196 |
| Sep 19, 2025 | 8.77 | 8.78 | 8.74 | 8.74 | 8.74 | 3.55% | 5,269 |
| Sep 18, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | -2.09% | 2,625 |
| Sep 17, 2025 | 8.85 | 8.85 | 8.61 | 8.62 | 8.62 | -0.92% | 313 |
| Sep 16, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | - | 1,506 |
| Sep 15, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -2.03% | 30 |
| Sep 12, 2025 | 8.88 | 8.89 | 8.88 | 8.88 | 8.88 | - | 895 |
| Sep 11, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.11% | 29 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.65 | 8.89 | 8.89 | -0.11% | 106 |
| Sep 9, 2025 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 2.89% | 6,374 |
| Sep 8, 2025 | 9.25 | 9.25 | 8.65 | 8.65 | 8.65 | -3.67% | 3,009 |
| Sep 4, 2025 | 8.99 | 9.27 | 8.76 | 8.98 | 8.98 | -0.11% | 5,141 |
| Sep 3, 2025 | 9.37 | 9.38 | 8.90 | 8.99 | 8.99 | -3.54% | 7,436 |
| Sep 2, 2025 | 9.44 | 9.44 | 8.77 | 9.32 | 9.32 | -1.27% | 2,544 |
| Sep 1, 2025 | 9.90 | 9.90 | 8.98 | 9.44 | 9.44 | -5.32% | 14,215 |
| Aug 29, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.30% | 700 |
| Aug 28, 2025 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 2,138 |
| Aug 27, 2025 | 10.16 | 10.16 | 9.99 | 10.10 | 10.10 | -0.59% | 269 |
| Aug 26, 2025 | 10.20 | 10.20 | 9.92 | 10.16 | 10.16 | 2.42% | 2,949 |
| Aug 25, 2025 | 10.12 | 10.30 | 9.92 | 9.92 | 9.92 | -0.80% | 1,824 |
| Aug 22, 2025 | 10.10 | 10.18 | 9.86 | 10.00 | 10.00 | -0.60% | 4,111 |
| Aug 21, 2025 | 10.24 | 10.38 | 9.86 | 10.06 | 10.06 | 0.60% | 37,337 |