Skip to main content
Palms Sports PJSC (ADX:PALMS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
7.56
-0.39 (-4.91%)
At close: Mar 6, 2026

Palms Sports PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.487.967.487.957.956.28%2,110
Mar 4, 20267.487.487.487.487.48-4.96%3,369
Feb 27, 20267.877.877.877.877.87-2.84%227
Feb 26, 20268.108.108.108.108.10--
Feb 25, 20267.908.107.868.108.101.00%2,165
Feb 24, 20268.128.128.028.028.020.25%157
Feb 23, 20268.008.007.908.008.00-1.72%5,160
Feb 20, 20268.148.148.148.148.14-6
Feb 19, 20268.018.148.008.148.14-0.12%1,143
Feb 18, 20268.058.158.058.158.15-28
Feb 17, 20268.148.158.148.158.15-0.12%308
Feb 16, 20268.058.168.058.168.160.74%1,978
Feb 13, 20268.108.108.108.108.10-3,016
Feb 12, 20268.018.108.008.108.10-0.74%32,504
Feb 11, 20268.248.248.008.168.16-0.97%100,893
Feb 10, 20268.298.308.108.248.242.62%70,085
Feb 9, 20268.258.258.038.038.03-2.90%130
Feb 6, 20268.198.348.048.278.270.73%18,424
Feb 5, 20268.148.218.148.218.210.74%1,881
Feb 4, 20268.208.208.008.158.151.88%848
Feb 3, 20268.018.228.008.008.00-3.03%2,970
Feb 2, 20268.208.408.208.258.25-0.24%3,032
Jan 30, 20268.278.278.278.278.27-0.12%28
Jan 29, 20268.108.288.108.288.282.22%869
Jan 28, 20268.388.388.108.108.10-1.94%4,121
Jan 27, 20268.108.298.008.268.260.98%7,966
Jan 26, 20268.448.457.898.188.18-2.04%30,758
Jan 23, 20268.158.398.038.358.353.09%9,551
Jan 22, 20268.688.688.108.108.10-6.79%23,119
Jan 21, 20268.048.798.048.698.6910.98%62,653
Jan 20, 20267.818.087.817.837.830.26%2,046
Jan 19, 20267.807.927.807.817.81-1.39%2,413
Jan 16, 20267.947.947.807.927.92-3.06%3,126
Jan 15, 20267.938.177.938.178.173.16%1,502
Jan 14, 20268.178.177.927.927.92-2.94%108
Jan 13, 20268.168.168.168.168.16--
Jan 12, 20268.018.168.018.168.161.87%465
Jan 9, 20267.988.187.968.018.01-2.08%3,577
Jan 8, 20268.188.188.188.188.18-816
Jan 7, 20268.188.188.188.188.18-0.49%73
Jan 6, 20268.228.228.228.228.223.14%50
Jan 5, 20268.248.247.977.977.97-3.51%91
Jan 2, 20268.008.268.008.268.261.98%3,177
Dec 31, 20258.108.108.108.108.100.75%223
Dec 30, 20258.008.288.008.048.04-2.66%337
Dec 29, 20257.978.267.968.268.26-0.24%1,300
Dec 26, 20258.008.288.008.288.28-1,200
Dec 25, 20258.248.288.248.288.280.36%24,016
Dec 24, 20258.118.298.108.258.251.60%17,039
Dec 23, 20258.008.147.768.128.12-0.37%8,047
Dec 22, 20257.988.157.748.158.154.89%6,229
Dec 19, 20257.988.077.757.777.77-2.63%4,380
Dec 18, 20257.987.987.987.987.98--
Dec 17, 20257.958.077.707.987.98-1.36%12,331
Dec 16, 20258.148.207.908.098.091.12%18,510
Dec 15, 20258.168.197.808.008.00-2.32%13,375
Dec 12, 20258.178.207.908.198.190.49%1,827
Dec 11, 20257.518.157.448.158.156.40%49,251
Dec 10, 20257.677.947.667.667.66-0.13%28,922
Dec 9, 20257.987.987.677.677.67-1.16%14,988
Dec 8, 20258.008.007.747.767.76-3.00%4,020
Dec 5, 20258.108.108.008.008.00-0.74%96
Dec 4, 20257.908.257.908.068.062.03%4,980
Dec 3, 20257.907.907.757.907.90-3,180
Nov 28, 20257.907.907.907.907.90--
Nov 27, 20257.797.907.797.907.90-1.50%1,110
Nov 26, 20258.148.147.798.028.021.52%3,805
Nov 25, 20257.858.287.657.907.90-2.59%16,790
Nov 24, 20257.908.117.908.118.111.37%10,007
Nov 21, 20257.908.287.858.008.00-0.99%13,672
Nov 20, 20258.118.118.088.088.08-0.49%88
Nov 19, 20258.008.128.008.128.121.50%650
Nov 18, 20258.068.068.008.008.00-0.74%6,370
Nov 17, 20258.068.068.068.068.06-3.36%500
Nov 14, 20258.058.348.058.348.34-2,800
Nov 13, 20258.348.348.348.348.340.72%4
Nov 12, 20258.288.288.288.288.28-0.12%22
Nov 11, 20258.298.298.298.298.29--
Nov 10, 20258.288.298.288.298.29-0.60%9
Nov 7, 20258.348.348.348.348.34--
Nov 6, 20258.058.358.008.348.34-0.24%1,446
Nov 5, 20258.388.388.368.368.361.33%61
Nov 4, 20258.258.348.108.258.25-0.48%4,800
Nov 3, 20258.258.398.258.298.29-1.31%2,300
Oct 31, 20258.408.408.408.408.40-10
Oct 30, 20258.208.408.088.408.401.20%5,603
Oct 29, 20258.218.448.208.308.301.10%3,127
Oct 28, 20258.258.258.218.218.21-3.07%3,397
Oct 27, 20258.398.478.258.478.472.17%24,511
Oct 24, 20258.438.438.298.298.29-0.12%26,504
Oct 23, 20258.408.438.228.308.30-1.54%11,606
Oct 22, 20258.298.438.218.438.431.57%11,618
Oct 21, 20258.398.398.178.308.303.75%27,795
Oct 20, 20258.228.308.008.008.00-2.56%17,230
Oct 17, 20258.308.398.208.218.21-1.08%60,597
Oct 16, 20258.238.458.208.308.30-1.19%10,886
Oct 15, 20258.428.428.228.408.40-0.59%207
Oct 14, 20258.458.458.228.458.45-2,337
Oct 13, 20258.458.458.458.458.45--
Oct 10, 20258.448.458.448.458.450.12%910