Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 5.65
+0.05 (0.89%)
Jul 16, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 6.05 | 6.11 | 6.05 | 6.09 | 6.09 | 0.83% | 2,235,093 |
| Jun 17, 2026 | 6.12 | 6.15 | 6.03 | 6.04 | 6.04 | -1.15% | 3,108,392 |
| Jun 16, 2026 | 6.30 | 6.31 | 6.11 | 6.11 | 6.11 | 0.49% | 2,890,060 |
| Jun 12, 2026 | 6.06 | 6.10 | 6.03 | 6.08 | 6.08 | 0.83% | 5,590,933 |
| Jun 11, 2026 | 6.00 | 6.05 | 5.97 | 6.03 | 6.03 | 0.50% | 1,938,350 |
| Jun 10, 2026 | 6.03 | 6.15 | 5.97 | 6.00 | 6.00 | -0.66% | 2,307,872 |
| Jun 9, 2026 | 5.89 | 6.10 | 5.89 | 6.04 | 6.04 | 3.96% | 3,008,028 |
| Jun 8, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -2.68% | 1,219,154 |
| Jun 5, 2026 | 5.95 | 5.97 | 5.91 | 5.97 | 5.97 | 0.34% | 1,237,880 |
| Jun 4, 2026 | 5.82 | 5.97 | 5.82 | 5.95 | 5.95 | 2.06% | 2,053,189 |
| Jun 3, 2026 | 5.84 | 5.86 | 5.79 | 5.83 | 5.83 | -0.17% | 1,411,112 |
| Jun 2, 2026 | 5.83 | 5.84 | 5.79 | 5.84 | 5.84 | 0.17% | 857,042 |
| Jun 1, 2026 | 5.75 | 5.87 | 5.72 | 5.83 | 5.83 | 1.39% | 3,271,808 |
| May 25, 2026 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 3.60% | 2,520,721 |
| May 22, 2026 | 5.46 | 5.55 | 5.46 | 5.55 | 5.55 | 1.65% | 2,237,466 |
| May 21, 2026 | 5.33 | 5.47 | 5.33 | 5.46 | 5.46 | 2.63% | 1,001,839 |
| May 20, 2026 | 5.32 | 5.38 | 5.25 | 5.32 | 5.32 | - | 966,802 |
| May 19, 2026 | 5.45 | 5.53 | 5.32 | 5.32 | 5.32 | -1.85% | 9,403,588 |
| May 18, 2026 | 5.54 | 5.54 | 5.38 | 5.42 | 5.42 | -2.17% | 855,764 |
| May 15, 2026 | 5.52 | 5.54 | 5.46 | 5.54 | 5.54 | 0.73% | 901,354 |
| May 14, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.18% | 1,726,704 |
| May 13, 2026 | 5.38 | 5.59 | 5.38 | 5.49 | 5.49 | 2.23% | 5,293,155 |
| May 12, 2026 | 5.52 | 5.54 | 5.37 | 5.37 | 5.37 | -2.72% | 4,077,409 |
| May 11, 2026 | 5.44 | 5.55 | 5.44 | 5.52 | 5.52 | 1.47% | 6,310,641 |
| May 8, 2026 | 5.50 | 5.51 | 5.41 | 5.44 | 5.44 | -1.81% | 1,704,764 |
| May 7, 2026 | 5.30 | 5.58 | 5.30 | 5.54 | 5.54 | 6.54% | 7,328,824 |
| May 6, 2026 | 5.08 | 5.24 | 5.07 | 5.20 | 5.20 | 3.59% | 5,632,168 |
| May 5, 2026 | 5.09 | 5.09 | 5.00 | 5.02 | 5.02 | -2.14% | 5,658,548 |
| May 4, 2026 | 5.24 | 5.30 | 5.12 | 5.13 | 5.13 | -1.54% | 2,664,796 |
| May 1, 2026 | 5.17 | 5.22 | 5.16 | 5.21 | 5.21 | 0.19% | 903,668 |