Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.88
-0.15 (-1.87%)
At close: Sep 2, 2026
Palms Sports PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.66 | 7.88 | 7.65 | 7.88 | 7.88 | -1.87% | 1,290 |
| Sep 1, 2026 | 7.55 | 8.03 | 7.55 | 8.03 | 8.03 | 2.29% | 4,326 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.25% | 6 |
| Aug 27, 2026 | 7.87 | 7.87 | 7.60 | 7.87 | 7.87 | - | 1,802 |
| Aug 26, 2026 | 7.66 | 7.87 | 7.66 | 7.87 | 7.87 | - | 600 |
| Aug 25, 2026 | 7.32 | 7.89 | 7.32 | 7.87 | 7.87 | 4.52% | 38,333 |
| Aug 24, 2026 | 7.30 | 7.53 | 7.30 | 7.53 | 7.53 | 3.15% | 650 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.67% | 83,714 |
| Aug 20, 2026 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -1.19% | 431 |
| Aug 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Aug 18, 2026 | 7.48 | 7.59 | 7.22 | 7.59 | 7.59 | 1.47% | 1,651 |
| Aug 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Aug 14, 2026 | 7.49 | 7.49 | 7.24 | 7.48 | 7.48 | -0.27% | 2,963 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 123 |
| Aug 12, 2026 | 7.24 | 7.60 | 7.24 | 7.60 | 7.60 | 1.33% | 231 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 110 |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% | 67 |
| Aug 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.07% | 6 |
| Aug 6, 2026 | 7.24 | 7.49 | 7.24 | 7.49 | 7.49 | -0.13% | 416 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.46% | 1 |
| Aug 3, 2026 | 7.24 | 7.56 | 7.24 | 7.32 | 7.32 | -3.56% | 203 |
| Jul 31, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.57% | 6 |
| Jul 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 275 |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | 1,045 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -3.81% | 120 |
| Jul 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Jul 24, 2026 | 7.65 | 7.65 | 7.33 | 7.62 | 7.62 | 3.96% | 20 |
| Jul 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Jul 22, 2026 | 7.36 | 7.40 | 7.33 | 7.33 | 7.33 | -0.41% | 1,515 |
| Jul 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Jul 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | 5 |
| Jul 17, 2026 | 7.38 | 7.56 | 7.34 | 7.34 | 7.34 | 0.14% | 506 |
| Jul 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Jul 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Jul 14, 2026 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -4.81% | 93 |
| Jul 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | 6 |
| Jul 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Jul 8, 2026 | 7.67 | 7.68 | 7.40 | 7.66 | 7.66 | 3.51% | 458 |
| Jul 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 44 |
| Jul 6, 2026 | 7.52 | 7.78 | 7.26 | 7.70 | 7.70 | 1.32% | 2,063 |
| Jul 3, 2026 | 7.78 | 7.85 | 7.60 | 7.60 | 7.60 | -3.55% | 121,168 |
| Jul 2, 2026 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 1.29% | 450 |
| Jul 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jun 30, 2026 | 7.65 | 7.78 | 7.50 | 7.78 | 7.78 | 0.52% | 1,380 |
| Jun 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jun 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jun 25, 2026 | 7.58 | 7.75 | 7.50 | 7.74 | 7.74 | 0.26% | 3,369 |
| Jun 24, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | -1.03% | 27,800 |