Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.50
-0.02 (-0.27%)
Last updated: Jul 30, 2025
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | - | -0.27% | 516 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | - | - | 1,253 |
| Jul 28, 2025 | 7.54 | 7.98 | 7.52 | 7.52 | - | -1.57% | 7,867 |
| Jul 25, 2025 | 7.80 | 7.90 | 7.60 | 7.64 | - | -2.05% | 6,200 |
| Jul 24, 2025 | 7.70 | 7.94 | 7.45 | 7.80 | - | 4.00% | 36,150 |
| Jul 23, 2025 | 7.42 | 7.75 | 7.42 | 7.50 | - | -2.09% | 1,046 |
| Jul 22, 2025 | 7.76 | 7.94 | 7.65 | 7.66 | - | -1.67% | 18,493 |
| Jul 21, 2025 | 7.32 | 7.79 | 7.20 | 7.79 | - | 6.57% | 39,721 |
| Jul 18, 2025 | 7.46 | 7.46 | 7.31 | 7.31 | - | -2.01% | 35,685 |
| Jul 17, 2025 | 7.44 | 7.47 | 7.44 | 7.46 | - | 0.40% | 2,157 |
| Jul 16, 2025 | 7.37 | 7.68 | 7.37 | 7.43 | - | 0.95% | 3,853 |
| Jul 15, 2025 | 7.75 | 7.75 | 7.18 | 7.36 | - | -5.15% | 22,437 |
| Jul 14, 2025 | 7.82 | 7.91 | 7.75 | 7.76 | - | -0.26% | 3,336 |
| Jul 11, 2025 | 7.75 | 7.96 | 7.71 | 7.78 | - | 0.91% | 2,441 |
| Jul 10, 2025 | 7.74 | 7.80 | 7.71 | 7.71 | - | -1.15% | 3,316 |
| Jul 9, 2025 | 7.97 | 7.97 | 7.70 | 7.80 | - | -1.27% | 6,467 |
| Jul 8, 2025 | 7.95 | 7.95 | 7.73 | 7.90 | - | 0.38% | 14,909 |
| Jul 7, 2025 | 7.99 | 7.99 | 7.81 | 7.87 | - | -1.50% | 17,422 |
| Jul 4, 2025 | 8.05 | 8.05 | 7.90 | 7.99 | - | -0.50% | 6,540 |
| Jul 3, 2025 | 7.95 | 8.07 | 7.89 | 8.03 | - | 1.77% | 26,441 |
| Jul 2, 2025 | 8.02 | 8.10 | 7.89 | 7.89 | - | -1.62% | 7,526 |
| Jul 1, 2025 | 7.87 | 8.02 | 7.82 | 8.02 | - | 1.65% | 18,136 |
| Jun 30, 2025 | 8.09 | 8.14 | 7.89 | 7.89 | - | -2.47% | 51,379 |
| Jun 26, 2025 | 8.04 | 8.15 | 8.00 | 8.09 | - | -0.61% | 94,657 |
| Jun 25, 2025 | 7.91 | 8.77 | 7.91 | 8.14 | - | 0.49% | 370,797 |
| Jun 24, 2025 | 8.00 | 8.16 | 7.95 | 8.10 | - | 1.89% | 15,155 |
| Jun 23, 2025 | 7.23 | 8.00 | 7.23 | 7.95 | - | 0.38% | 30,197 |
| Jun 20, 2025 | 7.80 | 7.99 | 7.70 | 7.92 | - | -0.75% | 17,348 |
| Jun 19, 2025 | 7.86 | 7.98 | 7.75 | 7.98 | - | 2.70% | 2,909,470 |
| Jun 18, 2025 | 7.90 | 8.05 | 7.55 | 7.77 | - | -1.65% | 2,915,541 |
| Jun 17, 2025 | 8.07 | 8.25 | 7.78 | 7.90 | - | -2.11% | 3,057,936 |
| Jun 16, 2025 | 8.00 | 8.39 | 7.93 | 8.07 | - | 1.00% | 3,072,097 |
| Jun 13, 2025 | 8.52 | 8.52 | 7.75 | 7.99 | - | -6.77% | 2,778,954 |
| Jun 12, 2025 | 8.25 | 8.84 | 7.90 | 8.57 | - | 1.54% | 2,470,137 |
| Jun 11, 2025 | 8.20 | 8.70 | 8.01 | 8.44 | - | 3.05% | 3,129,474 |
| Jun 10, 2025 | 7.75 | 8.38 | 7.52 | 8.19 | - | 6.64% | 2,899,882 |
| Jun 9, 2025 | 7.16 | 7.90 | 7.16 | 7.68 | - | 5.21% | 2,843,583 |
| Jun 4, 2025 | 7.31 | 7.31 | 7.20 | 7.30 | - | 0.14% | 2,720,454 |
| Jun 3, 2025 | 7.20 | 7.39 | 7.08 | 7.29 | - | 0.83% | 2,767,279 |
| Jun 2, 2025 | 7.27 | 7.40 | 7.18 | 7.23 | - | 0.56% | 2,876,457 |
| May 30, 2025 | 7.27 | 7.59 | 7.19 | 7.19 | - | -1.24% | 6,194,410 |
| May 29, 2025 | 7.66 | 7.68 | 7.24 | 7.28 | - | -5.21% | 3,073,194 |
| May 28, 2025 | 8.53 | 8.53 | 7.67 | 7.68 | - | -9.86% | 6,226,699 |
| May 27, 2025 | 8.00 | 8.55 | 8.00 | 8.52 | - | 5.71% | 3,252,897 |
| May 26, 2025 | 7.28 | 8.06 | 7.28 | 8.06 | - | 14.98% | 3,078,706 |
| May 23, 2025 | 6.76 | 7.30 | 6.68 | 7.01 | - | 5.41% | 2,994,162 |
| May 22, 2025 | 6.70 | 6.80 | 6.58 | 6.65 | - | -2.21% | 3,262,241 |
| May 21, 2025 | 6.80 | 6.85 | 6.65 | 6.80 | - | - | 6,065,371 |
| May 20, 2025 | 7.04 | 7.04 | 6.65 | 6.80 | - | -2.86% | 2,957,692 |
| May 19, 2025 | 7.05 | 7.20 | 6.80 | 7.00 | - | -0.71% | 2,878,762 |