Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 6.05
+0.12 (2.02%)
Sep 17, 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 |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.93 | 6.01 | 5.90 | 6.00 | - | 1.18% | 1,044,495 |
| Sep 16, 2026 | 5.90 | 5.97 | 5.85 | 5.93 | 5.93 | - | 786,421 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | -0.34% | 596,440 |
| Sep 14, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 1,046,733 |
| Sep 11, 2026 | 5.98 | 6.02 | 5.90 | 5.90 | 5.90 | -1.34% | 1,068,026 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | -0.17% | 441,732 |
| Sep 9, 2026 | 5.95 | 6.02 | 5.92 | 5.99 | 5.99 | 0.67% | 1,593,557 |
| Sep 8, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.19% | 897,414 |
| Sep 7, 2026 | 5.91 | 5.91 | 5.85 | 5.88 | 5.88 | -0.51% | 680,753 |
| Sep 4, 2026 | 5.85 | 5.93 | 5.85 | 5.91 | 5.91 | 0.17% | 786,578 |
| Sep 3, 2026 | 5.84 | 5.94 | 5.84 | 5.90 | 5.90 | 1.03% | 956,261 |
| Sep 2, 2026 | 5.88 | 5.91 | 5.75 | 5.84 | 5.84 | -0.68% | 1,449,060 |
| Sep 1, 2026 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 2.80% | 3,570,897 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.63 | 5.72 | 5.72 | - | 3,557,697 |
| 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 |