Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.85
-0.04 (-0.68%)
At close: Sep 4, 2025

Parkin Company P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20255.895.905.825.855.85-0.68%1,150,424
Sep 3, 20255.895.955.865.895.89-1,666,497
Sep 2, 20255.955.955.845.895.89-0.67%2,969,926
Sep 1, 20256.056.065.935.935.93-1.98%2,147,118
Aug 29, 20256.076.086.036.056.05-0.33%330,073
Aug 28, 20256.086.106.046.076.07-0.16%1,311,164
Aug 27, 20256.116.126.076.086.08-0.49%627,759
Aug 26, 20256.126.146.066.116.11-0.16%1,356,754
Aug 25, 20256.126.146.106.126.120.16%638,519
Aug 22, 20256.096.146.076.116.110.16%876,898
Aug 21, 20256.106.106.076.106.100.16%409,404
Aug 20, 20256.136.156.096.096.09-0.65%1,236,640
Aug 19, 20256.096.146.006.136.130.66%9,391,559
Aug 18, 20256.046.166.046.096.090.83%2,580,862
Aug 15, 20256.016.045.986.046.040.50%1,333,164
Aug 14, 20255.956.045.946.016.011.01%2,126,205
Aug 13, 20256.106.115.955.955.95-2.30%5,121,725
Aug 12, 20256.116.126.056.096.09-4,052,334
Aug 11, 20256.176.176.066.096.09-0.98%4,403,836
Aug 8, 20256.226.266.106.156.15-0.81%4,097,811
Aug 7, 20256.216.236.176.206.200.49%5,643,137
Aug 6, 20256.256.266.176.176.17-1.12%2,267,189
Aug 5, 20256.166.276.166.246.241.46%3,658,185
Aug 4, 20256.186.186.126.156.15-0.49%1,009,300
Aug 1, 20256.196.206.166.186.180.16%831,569
Jul 31, 20256.206.226.166.176.17-0.16%2,183,551
Jul 30, 20256.196.216.166.186.18-0.64%1,622,121
Jul 29, 20256.176.226.136.226.220.81%1,286,414
Jul 28, 20256.146.246.146.176.170.49%2,999,745
Jul 25, 20256.206.206.116.146.14-0.97%1,934,963
Jul 24, 20256.096.206.096.206.201.81%2,961,264
Jul 23, 20256.096.116.006.096.09-2,585,157
Jul 22, 20256.206.206.046.096.09-1.77%3,818,564
Jul 21, 20256.276.286.176.206.20-1.12%658,493
Jul 18, 20256.256.316.226.276.270.32%1,616,531
Jul 17, 20256.156.276.146.256.251.96%2,333,227
Jul 16, 20256.176.186.136.136.13-0.33%944,916
Jul 15, 20256.156.206.096.156.150.16%2,141,910
Jul 14, 20256.256.306.116.146.14-0.97%2,238,831
Jul 11, 20256.196.236.196.206.200.32%1,242,467
Jul 10, 20256.306.326.186.186.18-1.75%2,163,918
Jul 9, 20256.356.366.276.296.29-0.63%1,517,706
Jul 8, 20256.336.366.306.336.33-1,514,160
Jul 7, 20256.296.336.276.336.331.12%1,626,150
Jul 4, 20256.256.326.256.266.260.32%2,231,483
Jul 3, 20256.296.316.186.246.24-0.64%6,575,997
Jul 2, 20256.436.436.256.286.28-2.33%1,793,176
Jul 1, 20256.496.536.366.436.43-1.08%1,713,678
Jun 30, 20256.566.606.506.506.50-0.91%1,523,758
Jun 26, 20256.506.606.476.566.560.92%2,500,648