Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 6.10
-0.04 (-0.65%)
Feb 24, 2026, 1:52 PM GST
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | 0.18% | 1,660,047 |
| Dec 30, 2025 | 5.78 | 5.79 | 5.67 | 5.68 | 5.68 | -2.07% | 1,828,780 |
| Dec 29, 2025 | 5.80 | 5.81 | 5.77 | 5.80 | 5.80 | 0.52% | 672,032 |
| Dec 26, 2025 | 5.73 | 5.79 | 5.73 | 5.77 | 5.77 | 0.70% | 239,913 |
| Dec 25, 2025 | 5.80 | 5.83 | 5.73 | 5.73 | 5.73 | -1.21% | 1,534,190 |
| Dec 24, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 5.80 | -0.85% | 973,567 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 1,191,359 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.83 | 5.90 | 5.90 | - | 2,517,716 |
| Dec 19, 2025 | 5.81 | 5.92 | 5.81 | 5.90 | 5.90 | 1.55% | 1,863,386 |
| Dec 18, 2025 | 5.85 | 5.89 | 5.81 | 5.81 | 5.81 | -0.68% | 1,456,596 |
| Dec 17, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.68% | 1,037,381 |
| Dec 16, 2025 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | - | 1,203,749 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 1,304,097 |