Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates · Delayed Price · Currency is AED 6.04
-0.02 (-0.33%)
Oct 28, 2026, 2:58 PM GST
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.05 | 6.08 | 6.00 | 6.04 | 6.04 | -0.33% | 2,456,178 |
| Oct 27, 2026 | 5.85 | 6.09 | 5.85 | 6.06 | 6.06 | 3.06% | 3,282,563 |
| Oct 26, 2026 | 5.80 | 5.94 | 5.80 | 5.88 | 5.88 | 1.03% | 3,013,792 |
| Oct 23, 2026 | 5.88 | 5.90 | 5.76 | 5.82 | 5.82 | -1.69% | 1,687,624 |
| Oct 22, 2026 | 5.80 | 5.97 | 5.71 | 5.92 | 5.92 | 2.07% | 3,575,516 |
| Oct 21, 2026 | 5.77 | 5.80 | 5.70 | 5.80 | 5.80 | 0.52% | 2,168,747 |
| Oct 20, 2026 | 5.83 | 5.84 | 5.75 | 5.77 | 5.77 | -1.03% | 384,200 |
| Oct 19, 2026 | 5.94 | 5.94 | 5.80 | 5.83 | 5.83 | -1.85% | 640,140 |
| Oct 16, 2026 | 5.90 | 5.94 | 5.87 | 5.94 | 5.94 | 1.37% | 745,429 |
| Oct 15, 2026 | 6.01 | 6.01 | 5.85 | 5.86 | 5.86 | -2.50% | 857,286 |
| Oct 14, 2026 | 6.04 | 6.05 | 5.97 | 6.01 | 6.01 | 0.79% | 1,146,129 |
| Oct 13, 2026 | 6.06 | 6.09 | 6.03 | 6.08 | 5.96 | 0.33% | 493,430 |
| Oct 12, 2026 | 6.06 | 6.10 | 6.04 | 6.06 | 5.94 | - | 510,066 |
| Oct 9, 2026 | 6.01 | 6.13 | 6.01 | 6.06 | 5.94 | 0.83% | 1,022,720 |
| Oct 8, 2026 | 6.12 | 6.12 | 6.00 | 6.01 | 5.89 | -1.80% | 522,902 |
| Oct 7, 2026 | 6.12 | 6.12 | 6.06 | 6.12 | 6.00 | - | 215,953 |
| Oct 6, 2026 | 6.05 | 6.13 | 6.05 | 6.12 | 6.00 | 0.82% | 985,888 |
| Oct 5, 2026 | 6.01 | 6.12 | 6.01 | 6.07 | 5.95 | 1.17% | 381,019 |
| Oct 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.88 | -1.64% | 799,610 |
| Oct 1, 2026 | 6.10 | 6.13 | 6.08 | 6.10 | 5.98 | - | 1,081,718 |
| Sep 30, 2026 | 6.10 | 6.18 | 6.08 | 6.10 | 5.98 | -1.45% | 812,967 |
| Sep 29, 2026 | 6.10 | 6.24 | 6.09 | 6.19 | 6.07 | 1.48% | 2,364,362 |
| Sep 28, 2026 | 6.10 | 6.11 | 6.07 | 6.10 | 5.98 | - | 792,056 |
| Sep 25, 2026 | 6.09 | 6.10 | 6.05 | 6.10 | 5.98 | 0.16% | 883,511 |
| Sep 24, 2026 | 6.05 | 6.09 | 5.98 | 6.09 | 5.97 | - | 1,623,450 |
| Sep 23, 2026 | 6.00 | 6.09 | 5.99 | 6.09 | 5.97 | 1.50% | 776,226 |
| Sep 22, 2026 | 6.08 | 6.11 | 5.95 | 6.00 | 5.88 | -1.48% | 2,007,154 |
| Sep 21, 2026 | 6.09 | 6.14 | 6.06 | 6.09 | 5.97 | -0.98% | 645,252 |
| Sep 18, 2026 | 6.05 | 6.15 | 5.98 | 6.15 | 6.03 | 1.65% | 2,468,777 |
| Sep 17, 2026 | 5.93 | 6.05 | 5.90 | 6.05 | 5.93 | 2.02% | 2,163,130 |
| Sep 16, 2026 | 5.90 | 5.97 | 5.85 | 5.93 | 5.82 | - | 786,421 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.90 | 5.93 | 5.82 | -0.34% | 596,440 |
| Sep 14, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | 5.84 | 0.85% | 1,046,733 |
| Sep 11, 2026 | 5.98 | 6.02 | 5.90 | 5.90 | 5.79 | -1.34% | 1,068,026 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.86 | -0.17% | 441,732 |
| Sep 9, 2026 | 5.95 | 6.02 | 5.92 | 5.99 | 5.87 | 0.67% | 1,593,557 |
| Sep 8, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.84 | 1.19% | 897,414 |
| Sep 7, 2026 | 5.91 | 5.91 | 5.85 | 5.88 | 5.77 | -0.51% | 680,753 |
| Sep 4, 2026 | 5.85 | 5.93 | 5.85 | 5.91 | 5.80 | 0.17% | 786,578 |
| Sep 3, 2026 | 5.84 | 5.94 | 5.84 | 5.90 | 5.79 | 1.03% | 956,261 |
| Sep 2, 2026 | 5.88 | 5.91 | 5.75 | 5.84 | 5.73 | -0.68% | 1,449,060 |
| Sep 1, 2026 | 5.66 | 5.88 | 5.66 | 5.88 | 5.77 | 2.80% | 3,570,897 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.63 | 5.72 | 5.61 | - | 3,557,697 |
| Aug 27, 2026 | 5.68 | 5.74 | 5.68 | 5.72 | 5.61 | 0.70% | 1,399,819 |
| Aug 26, 2026 | 5.67 | 5.70 | 5.65 | 5.68 | 5.57 | -0.18% | 959,042 |
| Aug 25, 2026 | 5.70 | 5.72 | 5.64 | 5.69 | 5.58 | -0.18% | 1,039,637 |
| Aug 24, 2026 | 5.72 | 5.76 | 5.68 | 5.70 | 5.59 | -0.35% | 438,056 |
| Aug 21, 2026 | 5.73 | 5.83 | 5.67 | 5.72 | 5.61 | -0.17% | 1,415,878 |
| Aug 20, 2026 | 5.72 | 5.76 | 5.66 | 5.73 | 5.62 | 0.17% | 1,874,864 |
| Aug 19, 2026 | 5.60 | 5.78 | 5.56 | 5.72 | 5.61 | 2.14% | 5,490,540 |