Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 9.44
-0.53 (-5.32%)
At close: Sep 1, 2025
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.92 | 10.00 | 9.92 | 10.00 | - | -0.99% | 2,138 |
| Aug 27, 2025 | 10.16 | 10.16 | 9.99 | 10.10 | - | -0.59% | 269 |
| Aug 26, 2025 | 10.20 | 10.20 | 9.92 | 10.16 | - | 2.42% | 2,949 |
| Aug 25, 2025 | 10.12 | 10.30 | 9.92 | 9.92 | - | -0.80% | 1,824 |
| Aug 22, 2025 | 10.10 | 10.18 | 9.86 | 10.00 | - | -0.60% | 4,111 |
| Aug 21, 2025 | 10.24 | 10.38 | 9.86 | 10.06 | - | 0.60% | 37,337 |
| Aug 20, 2025 | 9.74 | 10.48 | 9.74 | 10.00 | - | - | 26,129 |
| Aug 19, 2025 | 10.10 | 10.18 | 10.00 | 10.00 | - | - | 10,396 |
| Aug 18, 2025 | 10.34 | 10.68 | 9.90 | 10.00 | - | -2.91% | 82,223 |
| Aug 15, 2025 | 9.56 | 10.36 | 9.49 | 10.30 | - | 5.10% | 78,712 |
| Aug 14, 2025 | 9.95 | 10.10 | 9.38 | 9.80 | - | - | 41,406 |
| Aug 13, 2025 | 9.01 | 10.00 | 9.01 | 9.80 | - | 7.22% | 69,322 |
| Aug 12, 2025 | 9.54 | 9.54 | 9.14 | 9.14 | - | -4.19% | 22,653 |
| Aug 11, 2025 | 9.58 | 9.88 | 9.40 | 9.54 | - | -6.10% | 21,824 |
| Aug 8, 2025 | 10.50 | 10.88 | 9.80 | 10.16 | - | -2.31% | 111,759 |
| Aug 7, 2025 | 9.99 | 10.50 | 9.56 | 10.40 | - | 4.63% | 68,657 |
| Aug 6, 2025 | 9.07 | 9.99 | 8.73 | 9.94 | - | 9.35% | 204,503 |
| Aug 5, 2025 | 9.00 | 9.26 | 8.90 | 9.09 | - | 1.56% | 75,033 |
| Aug 4, 2025 | 8.00 | 9.00 | 7.91 | 8.95 | - | 11.18% | 185,299 |
| Aug 1, 2025 | 7.50 | 8.25 | 7.50 | 8.05 | - | 4.14% | 71,362 |
| Jul 31, 2025 | 7.50 | 7.73 | 7.50 | 7.73 | - | 3.07% | 229 |
| 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 |