Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 5.54
+0.04 (0.73%)
May 15, 2026, 2:57 PM GST
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.52 | 5.52 | 5.48 | 5.50 | - | - | 62,139 |
| 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 |
| Apr 30, 2026 | 5.20 | 5.21 | 5.12 | 5.20 | 5.20 | -0.19% | 2,214,742 |
| Apr 29, 2026 | 5.22 | 5.25 | 5.12 | 5.21 | 5.21 | -0.19% | 2,611,317 |
| Apr 28, 2026 | 5.25 | 5.26 | 5.20 | 5.22 | 5.22 | 0.97% | 1,100,848 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.17 | 5.17 | 5.17 | 0.98% | 1,107,743 |
| Apr 24, 2026 | 5.22 | 5.22 | 5.11 | 5.12 | 5.12 | -1.92% | 1,403,237 |
| Apr 23, 2026 | 5.27 | 5.33 | 5.21 | 5.22 | 5.22 | -0.95% | 2,283,200 |
| Apr 22, 2026 | 5.28 | 5.32 | 5.26 | 5.27 | 5.27 | -0.38% | 2,531,165 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.24 | 5.29 | 5.29 | 0.95% | 5,177,430 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.19 | 5.24 | 5.24 | -1.32% | 3,328,759 |
| Apr 17, 2026 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.38% | 3,693,436 |
| Apr 16, 2026 | 5.34 | 5.37 | 5.27 | 5.33 | 5.33 | 1.33% | 7,437,285 |
| Apr 15, 2026 | 5.25 | 5.35 | 5.20 | 5.26 | 5.26 | 2.14% | 6,006,914 |
| Apr 14, 2026 | 5.10 | 5.39 | 5.04 | 5.15 | 5.15 | 3.00% | 5,090,443 |
| Apr 13, 2026 | 5.07 | 5.08 | 4.95 | 5.00 | 5.00 | -2.15% | 1,427,517 |
| Apr 10, 2026 | 4.95 | 5.13 | 4.95 | 5.11 | 5.11 | 3.86% | 3,197,838 |
| Apr 9, 2026 | 5.00 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 2,726,903 |
| Apr 8, 2026 | 4.97 | 5.10 | 4.96 | 5.00 | 5.00 | 6.38% | 6,127,274 |
| Apr 7, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 5,091,640 |
| Apr 6, 2026 | 4.66 | 4.71 | 4.62 | 4.69 | 4.69 | -0.21% | 2,790,493 |
| Apr 3, 2026 | 4.65 | 4.70 | 4.55 | 4.70 | 4.70 | 0.86% | 1,455,050 |
| Apr 2, 2026 | 4.80 | 4.82 | 4.63 | 4.66 | 4.55 | -3.72% | 4,624,080 |
| Apr 1, 2026 | 4.85 | 4.85 | 4.76 | 4.84 | 4.72 | 3.86% | 2,514,466 |
| Mar 31, 2026 | 4.71 | 4.75 | 4.65 | 4.66 | 4.55 | -0.85% | 2,183,860 |
| Mar 30, 2026 | 4.79 | 4.80 | 4.70 | 4.70 | 4.58 | -0.84% | 2,200,379 |
| Mar 27, 2026 | 4.81 | 4.88 | 4.74 | 4.74 | 4.62 | -0.63% | 3,890,861 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.75 | 4.77 | 4.65 | -2.25% | 4,452,122 |
| Mar 25, 2026 | 4.89 | 4.97 | 4.80 | 4.88 | 4.76 | 3.17% | 6,687,954 |
| Mar 24, 2026 | 4.90 | 5.00 | 4.70 | 4.73 | 4.61 | -0.42% | 6,988,889 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.66 | 4.75 | 4.63 | -3.06% | 3,586,448 |
| Mar 18, 2026 | 4.80 | 4.95 | 4.60 | 4.90 | 4.78 | 5.15% | 11,106,430 |
| Mar 17, 2026 | 4.44 | 4.79 | 4.43 | 4.66 | 4.55 | 4.95% | 7,220,071 |
| Mar 16, 2026 | 4.59 | 4.59 | 4.38 | 4.44 | 4.33 | -3.27% | 7,121,968 |
| Mar 13, 2026 | 4.60 | 4.75 | 4.55 | 4.59 | 4.48 | -0.43% | 5,093,823 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.58 | 4.61 | 4.50 | -4.16% | 6,503,043 |
| Mar 11, 2026 | 4.83 | 5.12 | 4.80 | 4.81 | 4.69 | 0.21% | 13,864,940 |
| Mar 10, 2026 | 4.57 | 5.10 | 4.57 | 4.80 | 4.68 | -0.21% | 36,713,860 |
| Mar 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | -4.94% | 5,702,993 |
| Mar 6, 2026 | 5.08 | 5.25 | 5.06 | 5.06 | 4.94 | -4.89% | 22,317,030 |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.19 | -5.00% | 8,380,509 |