Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.92
-0.25 (-3.06%)
At close: Jan 16, 2026
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | -3.06% | 3,126 |
| Jan 15, 2026 | 7.93 | 8.17 | 7.93 | 8.17 | 8.17 | 3.16% | 1,502 |
| Jan 14, 2026 | 8.17 | 8.17 | 7.92 | 7.92 | 7.92 | -2.94% | 108 |
| Jan 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.16 | 8.16 | 1.87% | 465 |
| Jan 9, 2026 | 7.98 | 8.18 | 7.96 | 8.01 | 8.01 | -2.08% | 3,577 |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 816 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% | 73 |
| Jan 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.14% | 50 |
| Jan 5, 2026 | 8.24 | 8.24 | 7.97 | 7.97 | 7.97 | -3.51% | 91 |
| Jan 2, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 1.98% | 3,177 |
| Dec 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | 223 |
| Dec 30, 2025 | 8.00 | 8.28 | 8.00 | 8.04 | 8.04 | -2.66% | 337 |
| Dec 29, 2025 | 7.97 | 8.26 | 7.96 | 8.26 | 8.26 | -0.24% | 1,300 |
| Dec 26, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | - | 1,200 |
| Dec 25, 2025 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | 0.36% | 24,016 |
| Dec 24, 2025 | 8.11 | 8.29 | 8.10 | 8.25 | 8.25 | 1.60% | 17,039 |
| Dec 23, 2025 | 8.00 | 8.14 | 7.76 | 8.12 | 8.12 | -0.37% | 8,047 |
| Dec 22, 2025 | 7.98 | 8.15 | 7.74 | 8.15 | 8.15 | 4.89% | 6,229 |
| Dec 19, 2025 | 7.98 | 8.07 | 7.75 | 7.77 | 7.77 | -2.63% | 4,380 |
| Dec 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Dec 17, 2025 | 7.95 | 8.07 | 7.70 | 7.98 | 7.98 | -1.36% | 12,331 |
| Dec 16, 2025 | 8.14 | 8.20 | 7.90 | 8.09 | 8.09 | 1.12% | 18,510 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.80 | 8.00 | 8.00 | -2.32% | 13,375 |
| Dec 12, 2025 | 8.17 | 8.20 | 7.90 | 8.19 | 8.19 | 0.49% | 1,827 |
| Dec 11, 2025 | 7.51 | 8.15 | 7.44 | 8.15 | 8.15 | 6.40% | 49,251 |
| Dec 10, 2025 | 7.67 | 7.94 | 7.66 | 7.66 | 7.66 | -0.13% | 28,922 |
| Dec 9, 2025 | 7.98 | 7.98 | 7.67 | 7.67 | 7.67 | -1.16% | 14,988 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | -3.00% | 4,020 |
| Dec 5, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 96 |
| Dec 4, 2025 | 7.90 | 8.25 | 7.90 | 8.06 | 8.06 | 2.03% | 4,980 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 3,180 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 27, 2025 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | -1.50% | 1,110 |
| Nov 26, 2025 | 8.14 | 8.14 | 7.79 | 8.02 | 8.02 | 1.52% | 3,805 |
| Nov 25, 2025 | 7.85 | 8.28 | 7.65 | 7.90 | 7.90 | -2.59% | 16,790 |
| Nov 24, 2025 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 1.37% | 10,007 |
| Nov 21, 2025 | 7.90 | 8.28 | 7.85 | 8.00 | 8.00 | -0.99% | 13,672 |
| Nov 20, 2025 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | -0.49% | 88 |
| Nov 19, 2025 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1.50% | 650 |
| Nov 18, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.74% | 6,370 |
| Nov 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.36% | 500 |
| Nov 14, 2025 | 8.05 | 8.34 | 8.05 | 8.34 | 8.34 | - | 2,800 |
| Nov 13, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% | 4 |
| Nov 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% | 22 |
| Nov 11, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Nov 10, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | -0.60% | 9 |
| Nov 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Nov 6, 2025 | 8.05 | 8.35 | 8.00 | 8.34 | 8.34 | -0.24% | 1,446 |
| Nov 5, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 1.33% | 61 |