Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 5.43
+0.07 (1.31%)
At close: Oct 23, 2025
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.73 | 5.73 | 5.68 | 5.72 | 5.61 | -0.17% | 786,821 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.71 | 5.73 | 5.62 | -1.21% | 980,363 |
| Sep 19, 2025 | 5.69 | 5.80 | 5.69 | 5.80 | 5.69 | 1.93% | 1,135,925 |
| Sep 18, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.58 | -0.18% | 4,198,952 |
| Sep 17, 2025 | 5.76 | 5.78 | 5.66 | 5.70 | 5.59 | -1.04% | 3,131,387 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.76 | 5.76 | 5.65 | -1.37% | 783,650 |
| Sep 15, 2025 | 5.90 | 5.95 | 5.79 | 5.84 | 5.73 | -0.85% | 1,049,120 |
| Sep 12, 2025 | 5.79 | 5.90 | 5.79 | 5.89 | 5.78 | 1.73% | 584,059 |
| Sep 11, 2025 | 5.76 | 5.80 | 5.74 | 5.79 | 5.68 | 0.70% | 1,786,137 |
| Sep 10, 2025 | 5.82 | 5.84 | 5.73 | 5.75 | 5.64 | -1.71% | 1,742,339 |
| Sep 9, 2025 | 5.86 | 5.88 | 5.83 | 5.85 | 5.74 | - | 481,257 |
| Sep 8, 2025 | 5.85 | 5.96 | 5.83 | 5.85 | 5.74 | - | 2,317,854 |
| Sep 4, 2025 | 5.89 | 5.90 | 5.82 | 5.85 | 5.74 | -0.68% | 1,150,424 |
| Sep 3, 2025 | 5.89 | 5.95 | 5.86 | 5.89 | 5.78 | - | 1,666,497 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.84 | 5.89 | 5.78 | -0.67% | 2,969,926 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.93 | 5.93 | 5.82 | -1.98% | 2,147,118 |
| Aug 29, 2025 | 6.07 | 6.08 | 6.03 | 6.05 | 5.94 | -0.33% | 330,073 |
| Aug 28, 2025 | 6.08 | 6.10 | 6.04 | 6.07 | 5.96 | -0.16% | 1,311,164 |
| Aug 27, 2025 | 6.11 | 6.12 | 6.07 | 6.08 | 5.97 | -0.49% | 627,759 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.06 | 6.11 | 6.00 | -0.16% | 1,356,754 |
| Aug 25, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.01 | 0.16% | 638,519 |
| Aug 22, 2025 | 6.09 | 6.14 | 6.07 | 6.11 | 6.00 | 0.16% | 876,898 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.07 | 6.10 | 5.99 | 0.16% | 409,404 |
| Aug 20, 2025 | 6.13 | 6.15 | 6.09 | 6.09 | 5.98 | -0.65% | 1,236,640 |
| Aug 19, 2025 | 6.09 | 6.14 | 6.00 | 6.13 | 6.02 | 0.66% | 9,391,559 |
| Aug 18, 2025 | 6.04 | 6.16 | 6.04 | 6.09 | 5.98 | 0.83% | 2,580,862 |
| Aug 15, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 5.93 | 0.50% | 1,333,164 |
| Aug 14, 2025 | 5.95 | 6.04 | 5.94 | 6.01 | 5.90 | 1.01% | 2,126,205 |