Palms Sports PJSC (ADX:PALMS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.70 | 7.80 | 7.56 | 7.56 | 7.56 | -4.91% | 7,118 |
| Mar 5, 2026 | 7.48 | 7.96 | 7.48 | 7.95 | 7.95 | 6.28% | 2,110 |
| Mar 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.96% | 3,369 |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.84% | 227 |
| Feb 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 25, 2026 | 7.90 | 8.10 | 7.86 | 8.10 | 8.10 | 1.00% | 2,165 |
| Feb 24, 2026 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | 0.25% | 157 |
| Feb 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -1.72% | 5,160 |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 6 |
| Feb 19, 2026 | 8.01 | 8.14 | 8.00 | 8.14 | 8.14 | -0.12% | 1,143 |
| Feb 18, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - | 28 |
| Feb 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | -0.12% | 308 |
| Feb 16, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 8.16 | 0.74% | 1,978 |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,016 |
| Feb 12, 2026 | 8.01 | 8.10 | 8.00 | 8.10 | 8.10 | -0.74% | 32,504 |
| Feb 11, 2026 | 8.24 | 8.24 | 8.00 | 8.16 | 8.16 | -0.97% | 100,893 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.10 | 8.24 | 8.24 | 2.62% | 70,085 |
| Feb 9, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | -2.90% | 130 |
| Feb 6, 2026 | 8.19 | 8.34 | 8.04 | 8.27 | 8.27 | 0.73% | 18,424 |
| Feb 5, 2026 | 8.14 | 8.21 | 8.14 | 8.21 | 8.21 | 0.74% | 1,881 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | 1.88% | 848 |
| Feb 3, 2026 | 8.01 | 8.22 | 8.00 | 8.00 | 8.00 | -3.03% | 2,970 |
| Feb 2, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | -0.24% | 3,032 |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% | 28 |
| Jan 29, 2026 | 8.10 | 8.28 | 8.10 | 8.28 | 8.28 | 2.22% | 869 |
| Jan 28, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -1.94% | 4,121 |
| Jan 27, 2026 | 8.10 | 8.29 | 8.00 | 8.26 | 8.26 | 0.98% | 7,966 |
| Jan 26, 2026 | 8.44 | 8.45 | 7.89 | 8.18 | 8.18 | -2.04% | 30,758 |
| Jan 23, 2026 | 8.15 | 8.39 | 8.03 | 8.35 | 8.35 | 3.09% | 9,551 |
| Jan 22, 2026 | 8.68 | 8.68 | 8.10 | 8.10 | 8.10 | -6.79% | 23,119 |
| Jan 21, 2026 | 8.04 | 8.79 | 8.04 | 8.69 | 8.69 | 10.98% | 62,653 |
| Jan 20, 2026 | 7.81 | 8.08 | 7.81 | 7.83 | 7.83 | 0.26% | 2,046 |
| Jan 19, 2026 | 7.80 | 7.92 | 7.80 | 7.81 | 7.81 | -1.39% | 2,413 |
| Jan 16, 2026 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | -3.06% | 3,126 |
| Jan 15, 2026 | 7.93 | 8.17 | 7.93 | 8.17 | 8.17 | 3.16% | 1,502 |
| Jan 14, 2026 | 8.17 | 8.17 | 7.92 | 7.92 | 7.92 | -2.94% | 108 |
| Jan 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.16 | 8.16 | 1.87% | 465 |
| Jan 9, 2026 | 7.98 | 8.18 | 7.96 | 8.01 | 8.01 | -2.08% | 3,577 |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 816 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% | 73 |
| Jan 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.14% | 50 |
| Jan 5, 2026 | 8.24 | 8.24 | 7.97 | 7.97 | 7.97 | -3.51% | 91 |
| Jan 2, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 1.98% | 3,177 |
| Dec 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | 223 |
| Dec 30, 2025 | 8.00 | 8.28 | 8.00 | 8.04 | 8.04 | -2.66% | 337 |
| Dec 29, 2025 | 7.97 | 8.26 | 7.96 | 8.26 | 8.26 | -0.24% | 1,300 |
| Dec 26, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | - | 1,200 |
| Dec 25, 2025 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | 0.36% | 24,016 |
| Dec 24, 2025 | 8.11 | 8.29 | 8.10 | 8.25 | 8.25 | 1.60% | 17,039 |
| Dec 23, 2025 | 8.00 | 8.14 | 7.76 | 8.12 | 8.12 | -0.37% | 8,047 |
| Dec 22, 2025 | 7.98 | 8.15 | 7.74 | 8.15 | 8.15 | 4.89% | 6,229 |
| Dec 19, 2025 | 7.98 | 8.07 | 7.75 | 7.77 | 7.77 | -2.63% | 4,380 |
| Dec 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Dec 17, 2025 | 7.95 | 8.07 | 7.70 | 7.98 | 7.98 | -1.36% | 12,331 |
| Dec 16, 2025 | 8.14 | 8.20 | 7.90 | 8.09 | 8.09 | 1.12% | 18,510 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.80 | 8.00 | 8.00 | -2.32% | 13,375 |
| Dec 12, 2025 | 8.17 | 8.20 | 7.90 | 8.19 | 8.19 | 0.49% | 1,827 |
| Dec 11, 2025 | 7.51 | 8.15 | 7.44 | 8.15 | 8.15 | 6.40% | 49,251 |
| Dec 10, 2025 | 7.67 | 7.94 | 7.66 | 7.66 | 7.66 | -0.13% | 28,922 |
| Dec 9, 2025 | 7.98 | 7.98 | 7.67 | 7.67 | 7.67 | -1.16% | 14,988 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | -3.00% | 4,020 |
| 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 | - | - |