Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 5.79
+0.17 (3.02%)
At close: Dec 4, 2025
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.63 | 5.87 | 5.63 | 5.79 | 5.79 | 3.02% | 1,723,501 |
| Dec 3, 2025 | 5.60 | 5.72 | 5.60 | 5.62 | 5.62 | 0.36% | 1,465,151 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -1.06% | 1,318,816 |
| Nov 27, 2025 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | -0.53% | 1,319,361 |
| Nov 26, 2025 | 5.67 | 5.70 | 5.65 | 5.69 | 5.69 | 0.89% | 943,789 |
| Nov 25, 2025 | 5.70 | 5.75 | 5.64 | 5.64 | 5.64 | -1.05% | 1,544,820 |
| Nov 24, 2025 | 5.75 | 5.79 | 5.61 | 5.70 | 5.70 | -0.35% | 1,448,894 |
| Nov 21, 2025 | 5.82 | 5.82 | 5.72 | 5.72 | 5.72 | -2.22% | 472,564 |
| Nov 20, 2025 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | -0.17% | 530,828 |
| Nov 19, 2025 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | 0.17% | 1,601,236 |
| Nov 18, 2025 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | -0.34% | 1,619,192 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.84 | 5.87 | 5.87 | -0.51% | 849,541 |
| Nov 14, 2025 | 5.89 | 5.90 | 5.78 | 5.90 | 5.90 | -0.17% | 2,750,858 |
| Nov 13, 2025 | 5.93 | 5.94 | 5.84 | 5.91 | 5.91 | -0.67% | 3,646,729 |
| Nov 12, 2025 | 5.97 | 6.04 | 5.90 | 5.95 | 5.95 | -0.34% | 2,972,547 |
| Nov 11, 2025 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | 2.05% | 3,376,418 |
| Nov 10, 2025 | 5.75 | 5.89 | 5.75 | 5.85 | 5.85 | 1.74% | 1,379,374 |
| Nov 7, 2025 | 5.83 | 5.89 | 5.75 | 5.75 | 5.75 | -1.37% | 920,661 |
| Nov 6, 2025 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 2.64% | 2,219,758 |
| Nov 5, 2025 | 5.56 | 5.71 | 5.55 | 5.68 | 5.68 | 2.16% | 3,746,233 |
| Nov 4, 2025 | 5.54 | 5.56 | 5.46 | 5.56 | 5.56 | - | 1,501,340 |
| Nov 3, 2025 | 5.54 | 5.57 | 5.50 | 5.56 | 5.56 | 0.36% | 1,072,716 |
| Oct 31, 2025 | 5.58 | 5.59 | 5.51 | 5.54 | 5.54 | -0.72% | 446,849 |
| Oct 30, 2025 | 5.52 | 5.61 | 5.52 | 5.58 | 5.58 | 1.09% | 1,778,459 |
| Oct 29, 2025 | 5.44 | 5.58 | 5.43 | 5.52 | 5.52 | 1.85% | 4,035,096 |
| Oct 28, 2025 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | 0.37% | 1,480,655 |
| Oct 27, 2025 | 5.48 | 5.51 | 5.40 | 5.40 | 5.40 | -1.46% | 1,407,952 |
| Oct 24, 2025 | 5.43 | 5.51 | 5.43 | 5.48 | 5.48 | 0.92% | 1,326,092 |
| Oct 23, 2025 | 5.36 | 5.47 | 5.32 | 5.43 | 5.43 | 1.31% | 2,614,360 |
| Oct 22, 2025 | 5.39 | 5.41 | 5.35 | 5.36 | 5.36 | -0.19% | 2,584,468 |
| Oct 21, 2025 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -1.83% | 3,413,005 |
| Oct 20, 2025 | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | -0.91% | 957,749 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.43% | 2,701,334 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.56 | 5.60 | 5.60 | -0.18% | 1,848,334 |
| Oct 15, 2025 | 5.60 | 5.62 | 5.55 | 5.61 | 5.61 | 0.18% | 2,996,952 |
| Oct 14, 2025 | 5.59 | 5.64 | 5.57 | 5.60 | 5.60 | 0.18% | 2,761,468 |
| Oct 13, 2025 | 5.50 | 5.59 | 5.45 | 5.59 | 5.59 | 1.64% | 1,729,446 |
| Oct 10, 2025 | 5.48 | 5.52 | 5.46 | 5.50 | 5.50 | -1.26% | 715,590 |
| Oct 9, 2025 | 5.46 | 5.64 | 5.46 | 5.57 | 5.47 | 1.64% | 5,022,617 |
| Oct 8, 2025 | 5.50 | 5.51 | 5.48 | 5.48 | 5.38 | -0.36% | 2,427,237 |
| Oct 7, 2025 | 5.53 | 5.55 | 5.47 | 5.50 | 5.40 | -0.54% | 1,214,736 |
| Oct 6, 2025 | 5.54 | 5.59 | 5.51 | 5.53 | 5.43 | -0.36% | 3,283,756 |
| Oct 3, 2025 | 5.56 | 5.56 | 5.53 | 5.55 | 5.45 | -0.18% | 949,138 |
| Oct 2, 2025 | 5.48 | 5.63 | 5.48 | 5.56 | 5.46 | 1.65% | 4,517,788 |
| Oct 1, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.37 | -0.55% | 1,108,544 |
| Sep 30, 2025 | 5.59 | 5.60 | 5.40 | 5.50 | 5.40 | -1.61% | 4,061,651 |
| Sep 29, 2025 | 5.54 | 5.70 | 5.53 | 5.59 | 5.49 | 0.72% | 3,884,599 |
| Sep 26, 2025 | 5.53 | 5.55 | 5.48 | 5.55 | 5.45 | - | 2,848,625 |
| Sep 25, 2025 | 5.59 | 5.65 | 5.46 | 5.55 | 5.45 | -0.72% | 2,718,690 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.51 | 5.59 | 5.49 | -2.27% | 3,478,201 |