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 |
| Sep 24, 2025 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | -4.53% | 905 |
| Sep 23, 2025 | 8.49 | 8.60 | 8.20 | 8.60 | 8.60 | 1.30% | 21,970 |
| Sep 22, 2025 | 8.77 | 8.77 | 8.49 | 8.49 | 8.49 | -2.86% | 196 |
| Sep 19, 2025 | 8.77 | 8.78 | 8.74 | 8.74 | 8.74 | 3.55% | 5,269 |
| Sep 18, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | -2.09% | 2,625 |
| Sep 17, 2025 | 8.85 | 8.85 | 8.61 | 8.62 | 8.62 | -0.92% | 313 |
| Sep 16, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | - | 1,506 |
| Sep 15, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -2.03% | 30 |
| Sep 12, 2025 | 8.88 | 8.89 | 8.88 | 8.88 | 8.88 | - | 895 |
| Sep 11, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.11% | 29 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.65 | 8.89 | 8.89 | -0.11% | 106 |
| Sep 9, 2025 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 2.89% | 6,374 |
| Sep 8, 2025 | 9.25 | 9.25 | 8.65 | 8.65 | 8.65 | -3.67% | 3,009 |
| Sep 4, 2025 | 8.99 | 9.27 | 8.76 | 8.98 | 8.98 | -0.11% | 5,141 |
| Sep 3, 2025 | 9.37 | 9.38 | 8.90 | 8.99 | 8.99 | -3.54% | 7,436 |
| Sep 2, 2025 | 9.44 | 9.44 | 8.77 | 9.32 | 9.32 | -1.27% | 2,544 |
| Sep 1, 2025 | 9.90 | 9.90 | 8.98 | 9.44 | 9.44 | -5.32% | 14,215 |
| Aug 29, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.30% | 700 |
| Aug 28, 2025 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 2,138 |
| Aug 27, 2025 | 10.16 | 10.16 | 9.99 | 10.10 | 10.10 | -0.59% | 269 |
| Aug 26, 2025 | 10.20 | 10.20 | 9.92 | 10.16 | 10.16 | 2.42% | 2,949 |
| Aug 25, 2025 | 10.12 | 10.30 | 9.92 | 9.92 | 9.92 | -0.80% | 1,824 |
| Aug 22, 2025 | 10.10 | 10.18 | 9.86 | 10.00 | 10.00 | -0.60% | 4,111 |
| Aug 21, 2025 | 10.24 | 10.38 | 9.86 | 10.06 | 10.06 | 0.60% | 37,337 |
| Aug 20, 2025 | 9.74 | 10.48 | 9.74 | 10.00 | 10.00 | - | 26,129 |
| Aug 19, 2025 | 10.10 | 10.18 | 10.00 | 10.00 | 10.00 | - | 10,396 |
| Aug 18, 2025 | 10.34 | 10.68 | 9.90 | 10.00 | 10.00 | -2.91% | 82,223 |
| Aug 15, 2025 | 9.56 | 10.36 | 9.49 | 10.30 | 10.30 | 5.10% | 78,712 |
| Aug 14, 2025 | 9.95 | 10.10 | 9.38 | 9.80 | 9.80 | - | 41,406 |
| Aug 13, 2025 | 9.01 | 10.00 | 9.01 | 9.80 | 9.80 | 7.22% | 69,322 |
| Aug 12, 2025 | 9.54 | 9.54 | 9.14 | 9.14 | 9.14 | -4.19% | 22,653 |
| Aug 11, 2025 | 9.58 | 9.88 | 9.40 | 9.54 | 9.54 | -6.10% | 21,824 |
| Aug 8, 2025 | 10.50 | 10.88 | 9.80 | 10.16 | 10.16 | -2.31% | 111,759 |
| Aug 7, 2025 | 9.99 | 10.50 | 9.56 | 10.40 | 10.40 | 4.63% | 68,657 |
| Aug 6, 2025 | 9.07 | 9.99 | 8.73 | 9.94 | 9.94 | 9.35% | 204,503 |
| Aug 5, 2025 | 9.00 | 9.26 | 8.90 | 9.09 | 9.09 | 1.56% | 75,033 |
| Aug 4, 2025 | 8.00 | 9.00 | 7.91 | 8.95 | 8.95 | 11.18% | 185,299 |
| Aug 1, 2025 | 7.50 | 8.25 | 7.50 | 8.05 | 8.05 | 4.14% | 71,362 |
| Jul 31, 2025 | 7.50 | 7.73 | 7.50 | 7.73 | 7.73 | 3.07% | 229 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -0.27% | 516 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | - | 1,253 |
| Jul 28, 2025 | 7.54 | 7.98 | 7.52 | 7.52 | 7.52 | -1.57% | 7,867 |
| Jul 25, 2025 | 7.80 | 7.90 | 7.60 | 7.64 | 7.64 | -2.05% | 6,200 |
| Jul 24, 2025 | 7.70 | 7.94 | 7.45 | 7.80 | 7.80 | 4.00% | 36,150 |
| Jul 23, 2025 | 7.42 | 7.75 | 7.42 | 7.50 | 7.50 | -2.09% | 1,046 |
| Jul 22, 2025 | 7.76 | 7.94 | 7.65 | 7.66 | 7.66 | -1.67% | 18,493 |
| Jul 21, 2025 | 7.32 | 7.79 | 7.20 | 7.79 | 7.79 | 6.57% | 39,721 |
| Jul 18, 2025 | 7.46 | 7.46 | 7.31 | 7.31 | 7.31 | -2.01% | 35,685 |
| Jul 17, 2025 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | 0.40% | 2,157 |
| Jul 16, 2025 | 7.37 | 7.68 | 7.37 | 7.43 | 7.43 | 0.95% | 3,853 |