Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.40
+0.32 (4.52%)
At close: May 22, 2026
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.41 | 7.43 | 7.29 | 7.40 | 7.40 | 4.52% | 2,637 |
| May 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| May 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.58% | 100 |
| May 19, 2026 | 7.45 | 7.45 | 7.14 | 7.42 | 7.42 | 2.20% | 2,438 |
| May 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.20% | 165 |
| May 15, 2026 | 7.27 | 7.50 | 7.27 | 7.50 | 7.50 | -1.06% | 209 |
| May 14, 2026 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | 4.55% | 2,500 |
| May 13, 2026 | 7.64 | 7.64 | 7.25 | 7.25 | 7.25 | -0.68% | 151,084 |
| May 12, 2026 | 7.40 | 7.65 | 7.30 | 7.30 | 7.30 | -1.35% | 177,239 |
| May 11, 2026 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | -0.94% | 95 |
| May 8, 2026 | 7.21 | 7.65 | 7.20 | 7.47 | 7.47 | 1.36% | 67,107 |
| May 7, 2026 | 7.05 | 7.37 | 7.05 | 7.37 | 7.37 | -0.27% | 6,967 |
| May 6, 2026 | 7.00 | 7.39 | 7.00 | 7.39 | 7.39 | 5.57% | 24,190 |
| May 5, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | - | 3,335 |
| May 4, 2026 | 6.90 | 7.00 | 6.64 | 7.00 | 7.00 | 0.86% | 9,298 |
| May 1, 2026 | 6.94 | 6.94 | 6.62 | 6.94 | 6.94 | - | 1,409 |
| Apr 30, 2026 | 6.57 | 7.00 | 6.50 | 6.94 | 6.94 | 2.21% | 25,621 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -0.15% | 861 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 396 |
| Apr 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 5.08% | 300 |
| Apr 24, 2026 | 6.52 | 6.85 | 6.50 | 6.50 | 6.50 | -0.15% | 17,327 |
| Apr 23, 2026 | 6.60 | 6.90 | 6.51 | 6.51 | 6.51 | -0.15% | 9,226 |
| Apr 22, 2026 | 6.79 | 6.92 | 6.52 | 6.52 | 6.52 | -2.69% | 23,492 |
| Apr 21, 2026 | 6.79 | 6.80 | 6.61 | 6.70 | 6.70 | -1.33% | 1,666 |
| Apr 20, 2026 | 6.49 | 6.92 | 6.49 | 6.79 | 6.79 | -0.15% | 15,369 |
| Apr 17, 2026 | 6.78 | 6.91 | 6.78 | 6.80 | 6.80 | 0.29% | 27,909 |
| Apr 16, 2026 | 7.05 | 7.18 | 6.77 | 6.78 | 6.78 | -3.83% | 31,681 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -4.99% | 47,119 |
| Apr 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Apr 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Apr 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | 13 |
| Apr 9, 2026 | 7.46 | 7.46 | 7.04 | 7.46 | 7.46 | 5.07% | 2,262 |
| Apr 8, 2026 | 7.45 | 7.70 | 7.07 | 7.10 | 7.10 | - | 5,110 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.44% | 1,000 |
| Apr 6, 2026 | 7.44 | 7.44 | 7.11 | 7.43 | 7.43 | -0.13% | 709 |
| Apr 3, 2026 | 7.39 | 7.44 | 7.07 | 7.44 | 7.44 | 0.13% | 478 |
| Apr 2, 2026 | 7.30 | 7.44 | 7.30 | 7.43 | 7.43 | 4.65% | 5,300 |
| Apr 1, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 788 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -2.01% | 1,761 |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 27, 2026 | 7.30 | 7.45 | 7.10 | 7.45 | 7.45 | 2.05% | 2,125 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 78 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 129 |
| Mar 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| 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 | 5.60% | 2,603 |
| Mar 12, 2026 | 7.73 | 8.04 | 7.35 | 7.65 | 7.08 | -1.03% | 10,384 |