Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 4.440
-0.150 (-3.27%)
At close: Mar 16, 2026
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | - | -0.87% | 99,375 |
| Mar 13, 2026 | 4.60 | 4.75 | 4.55 | 4.59 | 4.59 | -0.43% | 5,093,823 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.58 | 4.61 | 4.61 | -4.16% | 6,503,043 |
| Mar 11, 2026 | 4.83 | 5.12 | 4.80 | 4.81 | 4.81 | 0.21% | 13,864,946 |
| Mar 10, 2026 | 4.57 | 5.10 | 4.57 | 4.80 | 4.80 | -0.21% | 36,713,861 |
| Mar 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 5,702,993 |
| Mar 6, 2026 | 5.08 | 5.25 | 5.06 | 5.06 | 5.06 | -4.89% | 22,317,035 |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 8,380,509 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 1,606,492 |
| Feb 27, 2026 | 6.10 | 6.12 | 5.85 | 5.89 | 5.89 | -3.44% | 4,203,712 |
| Feb 26, 2026 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | -1.61% | 3,135,347 |
| Feb 25, 2026 | 6.11 | 6.20 | 6.09 | 6.20 | 6.20 | 1.47% | 3,808,993 |
| Feb 24, 2026 | 6.14 | 6.20 | 6.09 | 6.11 | 6.11 | -0.49% | 1,876,789 |
| Feb 23, 2026 | 6.13 | 6.14 | 6.10 | 6.14 | 6.14 | 0.66% | 1,902,010 |
| Feb 20, 2026 | 6.14 | 6.14 | 6.08 | 6.10 | 6.10 | -0.65% | 4,064,363 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.12 | 6.14 | 6.14 | -2.85% | 2,162,356 |
| Feb 18, 2026 | 6.30 | 6.36 | 6.28 | 6.32 | 6.32 | 0.32% | 2,327,415 |
| Feb 17, 2026 | 6.31 | 6.32 | 6.25 | 6.30 | 6.30 | -0.47% | 1,120,066 |
| Feb 16, 2026 | 6.36 | 6.41 | 6.33 | 6.33 | 6.33 | -0.47% | 789,652 |
| Feb 13, 2026 | 6.40 | 6.44 | 6.31 | 6.36 | 6.36 | -0.47% | 1,102,998 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | -0.93% | 892,648 |
| Feb 11, 2026 | 6.49 | 6.50 | 6.40 | 6.45 | 6.45 | -0.62% | 1,235,251 |
| Feb 10, 2026 | 6.25 | 6.50 | 6.24 | 6.49 | 6.49 | 4.01% | 7,012,045 |
| Feb 9, 2026 | 6.12 | 6.24 | 6.12 | 6.24 | 6.24 | 1.96% | 3,699,358 |
| Feb 6, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | - | 1,354,775 |
| Feb 5, 2026 | 6.22 | 6.23 | 6.11 | 6.12 | 6.12 | -1.61% | 3,592,872 |
| Feb 4, 2026 | 6.18 | 6.24 | 6.18 | 6.22 | 6.22 | 0.65% | 4,539,998 |
| Feb 3, 2026 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | 0.16% | 3,703,715 |
| Feb 2, 2026 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | -0.16% | 2,363,206 |
| Jan 30, 2026 | 6.18 | 6.19 | 6.13 | 6.18 | 6.18 | - | 2,093,254 |
| Jan 29, 2026 | 6.16 | 6.20 | 6.13 | 6.18 | 6.18 | 0.32% | 3,852,191 |
| Jan 28, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 6.16 | 0.65% | 3,143,543 |
| Jan 27, 2026 | 6.11 | 6.13 | 6.08 | 6.12 | 6.12 | -0.16% | 3,700,254 |
| Jan 26, 2026 | 6.13 | 6.13 | 6.03 | 6.13 | 6.13 | - | 3,612,185 |
| Jan 23, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 0.49% | 1,509,275 |
| Jan 22, 2026 | 6.11 | 6.14 | 6.10 | 6.10 | 6.10 | -0.16% | 2,014,692 |
| Jan 21, 2026 | 6.12 | 6.13 | 6.10 | 6.11 | 6.11 | -0.16% | 1,850,555 |
| Jan 20, 2026 | 6.14 | 6.16 | 6.09 | 6.12 | 6.12 | -0.33% | 3,133,357 |
| Jan 19, 2026 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | 0.66% | 2,781,154 |
| Jan 16, 2026 | 6.12 | 6.15 | 6.09 | 6.10 | 6.10 | -0.33% | 1,537,173 |
| Jan 15, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 6.12 | -0.49% | 1,409,875 |
| Jan 14, 2026 | 6.09 | 6.21 | 6.09 | 6.15 | 6.15 | 0.99% | 6,931,326 |
| Jan 13, 2026 | 6.02 | 6.14 | 6.02 | 6.09 | 6.09 | 1.16% | 3,130,653 |
| Jan 12, 2026 | 6.00 | 6.05 | 5.99 | 6.02 | 6.02 | - | 1,987,113 |
| Jan 9, 2026 | 6.01 | 6.04 | 5.96 | 6.02 | 6.02 | 0.17% | 1,300,119 |
| Jan 8, 2026 | 6.03 | 6.08 | 6.00 | 6.01 | 6.01 | -0.33% | 2,352,957 |
| Jan 7, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 6.03 | 0.50% | 2,057,340 |
| Jan 6, 2026 | 5.81 | 6.02 | 5.80 | 6.00 | 6.00 | 3.45% | 4,849,479 |
| Jan 5, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 1.22% | 2,176,749 |
| Jan 2, 2026 | 5.70 | 5.73 | 5.68 | 5.73 | 5.73 | 0.70% | 424,597 |