Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 5.72
+0.04 (0.70%)
Aug 27, 2026, 2:55 PM GST
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 0.70% | 1,399,819 |
| Aug 26, 2026 | 5.67 | 5.70 | 5.65 | 5.68 | 5.68 | -0.18% | 959,042 |
| Aug 25, 2026 | 5.70 | 5.72 | 5.64 | 5.69 | 5.69 | -0.18% | 1,039,637 |
| Aug 24, 2026 | 5.72 | 5.76 | 5.68 | 5.70 | 5.70 | -0.35% | 438,056 |
| Aug 21, 2026 | 5.73 | 5.83 | 5.67 | 5.72 | 5.72 | -0.17% | 1,415,878 |
| Aug 20, 2026 | 5.72 | 5.76 | 5.66 | 5.73 | 5.73 | 0.17% | 1,874,864 |
| Aug 19, 2026 | 5.60 | 5.78 | 5.56 | 5.72 | 5.72 | 2.14% | 5,490,540 |
| Aug 18, 2026 | 5.52 | 5.60 | 5.40 | 5.60 | 5.60 | 0.18% | 1,827,144 |
| Aug 17, 2026 | 5.58 | 5.62 | 5.52 | 5.59 | 5.59 | 0.18% | 3,028,871 |
| Aug 14, 2026 | 5.38 | 5.59 | 5.35 | 5.58 | 5.58 | 5.08% | 2,444,244 |
| Aug 13, 2026 | 5.28 | 5.33 | 5.24 | 5.31 | 5.31 | 0.76% | 4,085,015 |
| Aug 12, 2026 | 5.29 | 5.33 | 5.27 | 5.27 | 5.27 | -0.38% | 1,620,948 |
| Aug 11, 2026 | 5.35 | 5.39 | 5.26 | 5.29 | 5.29 | -1.12% | 2,744,713 |
| Aug 10, 2026 | 5.42 | 5.45 | 5.34 | 5.35 | 5.35 | -1.29% | 993,873 |
| Aug 7, 2026 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | -1.09% | 1,206,981 |
| Aug 6, 2026 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -1.79% | 1,507,759 |
| Aug 5, 2026 | 5.53 | 5.59 | 5.53 | 5.58 | 5.58 | 0.90% | 634,689 |
| Aug 4, 2026 | 5.48 | 5.55 | 5.48 | 5.53 | 5.53 | 0.91% | 2,575,795 |
| Aug 3, 2026 | 5.55 | 5.59 | 5.48 | 5.48 | 5.48 | -1.08% | 862,072 |
| Jul 31, 2026 | 5.47 | 5.54 | 5.41 | 5.54 | 5.54 | 1.47% | 1,826,599 |
| Jul 30, 2026 | 5.43 | 5.46 | 5.38 | 5.46 | 5.46 | 0.18% | 823,022 |
| Jul 29, 2026 | 5.49 | 5.50 | 5.43 | 5.45 | 5.45 | -0.73% | 1,515,364 |
| Jul 28, 2026 | 5.59 | 5.63 | 5.48 | 5.49 | 5.49 | -1.79% | 2,052,118 |
| Jul 27, 2026 | 5.55 | 5.70 | 5.55 | 5.59 | 5.59 | 1.27% | 964,909 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.43% | 1,033,248 |
| Jul 23, 2026 | 5.61 | 5.68 | 5.60 | 5.60 | 5.60 | -0.71% | 547,950 |
| Jul 22, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | -0.70% | 756,163 |
| Jul 21, 2026 | 5.56 | 5.72 | 5.56 | 5.68 | 5.68 | 2.34% | 598,589 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.52 | 5.55 | 5.55 | -0.89% | 916,122 |
| Jul 17, 2026 | 5.62 | 5.65 | 5.59 | 5.60 | 5.60 | -0.88% | 795,765 |
| Jul 16, 2026 | 5.61 | 5.74 | 5.61 | 5.65 | 5.65 | 0.89% | 687,531 |
| Jul 15, 2026 | 5.59 | 5.69 | 5.59 | 5.60 | 5.60 | 0.18% | 1,476,072 |
| Jul 14, 2026 | 5.61 | 5.64 | 5.57 | 5.59 | 5.59 | -0.36% | 2,144,721 |
| Jul 13, 2026 | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | -1.58% | 764,434 |
| Jul 10, 2026 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 0.88% | 711,764 |
| Jul 9, 2026 | 5.69 | 5.73 | 5.64 | 5.65 | 5.65 | -1.05% | 2,416,682 |
| Jul 8, 2026 | 5.78 | 5.78 | 5.67 | 5.71 | 5.71 | -1.21% | 1,296,629 |
| Jul 7, 2026 | 5.80 | 5.83 | 5.76 | 5.78 | 5.78 | -0.17% | 1,120,448 |
| Jul 6, 2026 | 5.81 | 5.84 | 5.79 | 5.79 | 5.79 | -0.34% | 721,368 |
| Jul 3, 2026 | 5.84 | 5.85 | 5.80 | 5.81 | 5.81 | -0.17% | 741,593 |
| Jul 2, 2026 | 5.89 | 5.91 | 5.81 | 5.82 | 5.82 | -1.19% | 740,959 |
| Jul 1, 2026 | 5.85 | 5.89 | 5.81 | 5.89 | 5.89 | 0.51% | 1,367,139 |
| Jun 30, 2026 | 5.90 | 5.92 | 5.79 | 5.86 | 5.86 | - | 2,776,140 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -2.33% | 797,471 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | 0.17% | 1,538,598 |
| Jun 25, 2026 | 6.01 | 6.03 | 5.92 | 5.99 | 5.99 | -0.17% | 1,453,634 |
| Jun 24, 2026 | 5.97 | 6.00 | 5.96 | 6.00 | 6.00 | 0.50% | 924,368 |
| Jun 23, 2026 | 5.94 | 5.97 | 5.88 | 5.97 | 5.97 | 1.02% | 995,863 |
| Jun 22, 2026 | 6.00 | 6.04 | 5.91 | 5.91 | 5.91 | -1.17% | 2,276,435 |
| Jun 19, 2026 | 6.08 | 6.09 | 5.98 | 5.98 | 5.98 | -1.81% | 3,347,278 |