Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates
· Delayed Price · Currency is AED 5.59
+0.04 (0.72%)
At close: Sep 29, 2025
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.54 | 5.70 | 5.53 | 5.59 | 5.59 | 0.72% | 3,884,599 |
| Sep 26, 2025 | 5.53 | 5.55 | 5.48 | 5.55 | 5.55 | - | 2,848,625 |
| Sep 25, 2025 | 5.59 | 5.65 | 5.46 | 5.55 | 5.55 | -0.72% | 2,718,690 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.51 | 5.59 | 5.59 | -2.27% | 3,478,201 |
| Sep 23, 2025 | 5.73 | 5.73 | 5.68 | 5.72 | 5.72 | -0.17% | 786,821 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.71 | 5.73 | 5.73 | -1.21% | 980,363 |
| Sep 19, 2025 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 1.93% | 1,135,925 |
| Sep 18, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.69 | -0.18% | 4,198,952 |
| Sep 17, 2025 | 5.76 | 5.78 | 5.66 | 5.70 | 5.70 | -1.04% | 3,131,387 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.76 | 5.76 | 5.76 | -1.37% | 783,650 |
| Sep 15, 2025 | 5.90 | 5.95 | 5.79 | 5.84 | 5.84 | -0.85% | 1,049,120 |
| Sep 12, 2025 | 5.79 | 5.90 | 5.79 | 5.89 | 5.89 | 1.73% | 584,059 |
| Sep 11, 2025 | 5.76 | 5.80 | 5.74 | 5.79 | 5.79 | 0.70% | 1,786,137 |
| Sep 10, 2025 | 5.82 | 5.84 | 5.73 | 5.75 | 5.75 | -1.71% | 1,742,339 |
| Sep 9, 2025 | 5.86 | 5.88 | 5.83 | 5.85 | 5.85 | - | 481,257 |
| Sep 8, 2025 | 5.85 | 5.96 | 5.83 | 5.85 | 5.85 | - | 2,317,854 |
| Sep 4, 2025 | 5.89 | 5.90 | 5.82 | 5.85 | 5.85 | -0.68% | 1,150,424 |
| Sep 3, 2025 | 5.89 | 5.95 | 5.86 | 5.89 | 5.89 | - | 1,666,497 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | -0.67% | 2,969,926 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.93 | 5.93 | 5.93 | -1.98% | 2,147,118 |
| Aug 29, 2025 | 6.07 | 6.08 | 6.03 | 6.05 | 6.05 | -0.33% | 330,073 |
| Aug 28, 2025 | 6.08 | 6.10 | 6.04 | 6.07 | 6.07 | -0.16% | 1,311,164 |
| Aug 27, 2025 | 6.11 | 6.12 | 6.07 | 6.08 | 6.08 | -0.49% | 627,759 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.06 | 6.11 | 6.11 | -0.16% | 1,356,754 |
| Aug 25, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | 0.16% | 638,519 |
| Aug 22, 2025 | 6.09 | 6.14 | 6.07 | 6.11 | 6.11 | 0.16% | 876,898 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.07 | 6.10 | 6.10 | 0.16% | 409,404 |
| Aug 20, 2025 | 6.13 | 6.15 | 6.09 | 6.09 | 6.09 | -0.65% | 1,236,640 |
| Aug 19, 2025 | 6.09 | 6.14 | 6.00 | 6.13 | 6.13 | 0.66% | 9,391,559 |
| Aug 18, 2025 | 6.04 | 6.16 | 6.04 | 6.09 | 6.09 | 0.83% | 2,580,862 |
| Aug 15, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 6.04 | 0.50% | 1,333,164 |
| Aug 14, 2025 | 5.95 | 6.04 | 5.94 | 6.01 | 6.01 | 1.01% | 2,126,205 |
| Aug 13, 2025 | 6.10 | 6.11 | 5.95 | 5.95 | 5.95 | -2.30% | 5,121,725 |
| Aug 12, 2025 | 6.11 | 6.12 | 6.05 | 6.09 | 6.09 | - | 4,052,334 |
| Aug 11, 2025 | 6.17 | 6.17 | 6.06 | 6.09 | 6.09 | -0.98% | 4,403,836 |
| Aug 8, 2025 | 6.22 | 6.26 | 6.10 | 6.15 | 6.15 | -0.81% | 4,097,811 |
| Aug 7, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | 0.49% | 5,643,137 |
| Aug 6, 2025 | 6.25 | 6.26 | 6.17 | 6.17 | 6.17 | -1.12% | 2,267,189 |
| Aug 5, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | 1.46% | 3,658,185 |
| Aug 4, 2025 | 6.18 | 6.18 | 6.12 | 6.15 | 6.15 | -0.49% | 1,009,300 |
| Aug 1, 2025 | 6.19 | 6.20 | 6.16 | 6.18 | 6.18 | 0.16% | 831,569 |
| Jul 31, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | -0.16% | 2,183,551 |
| Jul 30, 2025 | 6.19 | 6.21 | 6.16 | 6.18 | 6.18 | -0.64% | 1,622,121 |
| Jul 29, 2025 | 6.17 | 6.22 | 6.13 | 6.22 | 6.22 | 0.81% | 1,286,414 |
| Jul 28, 2025 | 6.14 | 6.24 | 6.14 | 6.17 | 6.17 | 0.49% | 2,999,745 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.11 | 6.14 | 6.14 | -0.97% | 1,934,963 |
| Jul 24, 2025 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 1.81% | 2,961,264 |
| Jul 23, 2025 | 6.09 | 6.11 | 6.00 | 6.09 | 6.09 | - | 2,585,157 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.04 | 6.09 | 6.09 | -1.77% | 3,818,564 |
| Jul 21, 2025 | 6.27 | 6.28 | 6.17 | 6.20 | 6.20 | -1.12% | 658,493 |