Palms Sports PJSC (ADX:PALMS)
United Arab Emirates · Delayed Price · Currency is AED 7.79
+0.29 (3.87%)
At close: Nov 2, 2026
Palms Sports PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.50 | 7.80 | 7.27 | 7.79 | 7.79 | 3.87% | 7,384 |
| Oct 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 45 |
| Oct 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 2,218 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 27, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 3.38% | 3,433 |
| Oct 26, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.89% | 144,140 |
| Oct 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | 6 |
| Oct 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Oct 21, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Oct 20, 2026 | 7.25 | 7.63 | 7.25 | 7.63 | 7.63 | - | 358 |
| Oct 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Oct 16, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 0.26% | 1,679 |
| Oct 15, 2026 | 7.34 | 7.61 | 6.96 | 7.61 | 7.61 | 3.96% | 4,588 |
| Oct 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 13, 2026 | 7.31 | 7.32 | 7.30 | 7.32 | 7.32 | 0.14% | 30,086 |
| Oct 12, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -4.94% | 6,666 |
| Oct 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.32% | 6 |
| Oct 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.12% | 700 |
| Oct 7, 2026 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | -0.14% | 1,056 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | 3,948 |
| Oct 5, 2026 | 7.34 | 7.50 | 7.28 | 7.28 | 7.28 | -0.82% | 9,541 |
| Oct 2, 2026 | 7.99 | 7.99 | 7.32 | 7.34 | 7.34 | -4.55% | 905 |
| Oct 1, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 166 |
| Sep 30, 2026 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -1.16% | 4,150 |
| Sep 29, 2026 | 8.12 | 8.12 | 7.79 | 7.79 | 7.79 | -4.53% | 4,717 |
| Sep 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% | 23 |
| Sep 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 5 |
| Sep 24, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -0.98% | 268 |
| Sep 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.54% | 5 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 16, 2026 | 8.19 | 8.19 | 7.90 | 7.90 | 7.90 | -3.54% | 759 |
| Sep 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 1,250 |
| Sep 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Sep 11, 2026 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | -0.12% | 8 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 9, 2026 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 1.74% | 200 |
| Sep 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Sep 7, 2026 | 7.88 | 8.25 | 7.68 | 8.06 | 8.06 | 2.28% | 5,059 |
| Sep 4, 2026 | 7.60 | 7.88 | 7.60 | 7.88 | 7.88 | - | 63,206 |
| Sep 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| 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 |