Palms Sports PJSC (ADX:PALMS)
United Arab Emirates
· Delayed Price · Currency is AED 8.00
-0.06 (-0.74%)
At close: Dec 5, 2025
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 96 |
| Dec 4, 2025 | 7.90 | 8.25 | 7.90 | 8.06 | 8.06 | 2.03% | 4,980 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 3,180 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 27, 2025 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | -1.50% | 1,110 |
| Nov 26, 2025 | 8.14 | 8.14 | 7.79 | 8.02 | 8.02 | 1.52% | 3,805 |
| Nov 25, 2025 | 7.85 | 8.28 | 7.65 | 7.90 | 7.90 | -2.59% | 16,790 |
| Nov 24, 2025 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 1.37% | 10,007 |
| Nov 21, 2025 | 7.90 | 8.28 | 7.85 | 8.00 | 8.00 | -0.99% | 13,672 |
| Nov 20, 2025 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | -0.49% | 88 |
| Nov 19, 2025 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1.50% | 650 |
| Nov 18, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.74% | 6,370 |
| Nov 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.36% | 500 |
| Nov 14, 2025 | 8.05 | 8.34 | 8.05 | 8.34 | 8.34 | - | 2,800 |
| Nov 13, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% | 4 |
| Nov 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% | 22 |
| Nov 11, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Nov 10, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | -0.60% | 9 |
| Nov 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Nov 6, 2025 | 8.05 | 8.35 | 8.00 | 8.34 | 8.34 | -0.24% | 1,446 |
| Nov 5, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 1.33% | 61 |
| Nov 4, 2025 | 8.25 | 8.34 | 8.10 | 8.25 | 8.25 | -0.48% | 4,800 |
| Nov 3, 2025 | 8.25 | 8.39 | 8.25 | 8.29 | 8.29 | -1.31% | 2,300 |
| Oct 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 10 |
| Oct 30, 2025 | 8.20 | 8.40 | 8.08 | 8.40 | 8.40 | 1.20% | 5,603 |
| Oct 29, 2025 | 8.21 | 8.44 | 8.20 | 8.30 | 8.30 | 1.10% | 3,127 |
| Oct 28, 2025 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -3.07% | 3,397 |
| Oct 27, 2025 | 8.39 | 8.47 | 8.25 | 8.47 | 8.47 | 2.17% | 24,511 |
| Oct 24, 2025 | 8.43 | 8.43 | 8.29 | 8.29 | 8.29 | -0.12% | 26,504 |
| Oct 23, 2025 | 8.40 | 8.43 | 8.22 | 8.30 | 8.30 | -1.54% | 11,606 |
| Oct 22, 2025 | 8.29 | 8.43 | 8.21 | 8.43 | 8.43 | 1.57% | 11,618 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.17 | 8.30 | 8.30 | 3.75% | 27,795 |
| Oct 20, 2025 | 8.22 | 8.30 | 8.00 | 8.00 | 8.00 | -2.56% | 17,230 |
| Oct 17, 2025 | 8.30 | 8.39 | 8.20 | 8.21 | 8.21 | -1.08% | 60,597 |
| Oct 16, 2025 | 8.23 | 8.45 | 8.20 | 8.30 | 8.30 | -1.19% | 10,886 |
| Oct 15, 2025 | 8.42 | 8.42 | 8.22 | 8.40 | 8.40 | -0.59% | 207 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.22 | 8.45 | 8.45 | - | 2,337 |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 10, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.12% | 910 |
| Oct 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 29 |
| Oct 8, 2025 | 8.47 | 8.47 | 8.25 | 8.46 | 8.46 | -0.12% | 2,706 |
| Oct 7, 2025 | 8.21 | 8.47 | 8.20 | 8.47 | 8.47 | 0.12% | 3,579 |
| Oct 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.93% | 60 |
| Oct 3, 2025 | 8.30 | 8.47 | 8.30 | 8.30 | 8.30 | - | 1,337 |
| Oct 2, 2025 | 8.30 | 8.47 | 8.30 | 8.30 | 8.30 | -2.01% | 15,038 |
| Oct 1, 2025 | 8.33 | 8.49 | 8.30 | 8.47 | 8.47 | 3.29% | 1,566 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.56% | 3,571 |
| Sep 29, 2025 | 8.33 | 8.33 | 8.10 | 8.33 | 8.33 | - | 3,133 |
| Sep 26, 2025 | 8.31 | 8.33 | 8.12 | 8.33 | 8.33 | 0.24% | 1,410 |
| Sep 25, 2025 | 8.21 | 8.34 | 8.21 | 8.31 | 8.31 | 1.22% | 782 |