Palms Sports PJSC (ADX:PALMS)
United Arab Emirates
· Delayed Price · Currency is AED 6.80
-0.03 (-0.44%)
At close: Apr 28, 2026
Palms Sports PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 396 |
| Apr 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 5.08% | 300 |
| Apr 24, 2026 | 6.52 | 6.85 | 6.50 | 6.50 | 6.50 | -0.15% | 17,327 |
| Apr 23, 2026 | 6.60 | 6.90 | 6.51 | 6.51 | 6.51 | -0.15% | 9,226 |
| Apr 22, 2026 | 6.79 | 6.92 | 6.52 | 6.52 | 6.52 | -2.69% | 23,492 |
| Apr 21, 2026 | 6.79 | 6.80 | 6.61 | 6.70 | 6.70 | -1.33% | 1,666 |
| Apr 20, 2026 | 6.49 | 6.92 | 6.49 | 6.79 | 6.79 | -0.15% | 15,369 |
| Apr 17, 2026 | 6.78 | 6.91 | 6.78 | 6.80 | 6.80 | 0.29% | 27,909 |
| Apr 16, 2026 | 7.05 | 7.18 | 6.77 | 6.78 | 6.78 | -3.83% | 31,681 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -4.99% | 47,119 |
| Apr 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Apr 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Apr 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | 13 |
| Apr 9, 2026 | 7.46 | 7.46 | 7.04 | 7.46 | 7.46 | 5.07% | 2,262 |
| Apr 8, 2026 | 7.45 | 7.70 | 7.07 | 7.10 | 7.10 | - | 5,110 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.44% | 1,000 |
| Apr 6, 2026 | 7.44 | 7.44 | 7.11 | 7.43 | 7.43 | -0.13% | 709 |
| Apr 3, 2026 | 7.39 | 7.44 | 7.07 | 7.44 | 7.44 | 0.13% | 478 |
| Apr 2, 2026 | 7.30 | 7.44 | 7.30 | 7.43 | 7.43 | 4.65% | 5,300 |
| Apr 1, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 788 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -2.01% | 1,761 |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 27, 2026 | 7.30 | 7.45 | 7.10 | 7.45 | 7.45 | 2.05% | 2,125 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 78 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 129 |
| Mar 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 23, 2026 | 7.08 | 7.40 | 7.07 | 7.40 | 7.40 | -0.54% | 2,507 |
| Mar 18, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | - | 953 |
| Mar 17, 2026 | 7.40 | 7.44 | 7.20 | 7.44 | 7.44 | -0.13% | 720 |
| Mar 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | 100 |
| Mar 13, 2026 | 7.28 | 7.48 | 7.27 | 7.48 | 7.48 | -2.22% | 2,603 |
| Mar 12, 2026 | 7.73 | 8.04 | 7.35 | 7.65 | 7.08 | -1.03% | 10,384 |
| Mar 11, 2026 | 8.08 | 8.08 | 7.73 | 7.73 | 7.16 | -4.57% | 3,845 |
| Mar 10, 2026 | 7.70 | 8.10 | 7.65 | 8.10 | 7.50 | 5.19% | 1,675 |
| Mar 9, 2026 | 7.56 | 7.90 | 7.20 | 7.70 | 7.13 | 1.85% | 5,010 |
| Mar 6, 2026 | 7.70 | 7.80 | 7.56 | 7.56 | 7.00 | -4.91% | 7,118 |
| Mar 5, 2026 | 7.48 | 7.96 | 7.48 | 7.95 | 7.36 | 6.28% | 2,110 |
| Mar 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 6.93 | -4.96% | 3,369 |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.29 | -2.84% | 227 |
| Feb 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.50 | - | - |
| Feb 25, 2026 | 7.90 | 8.10 | 7.86 | 8.10 | 7.50 | 1.00% | 2,165 |
| Feb 24, 2026 | 8.12 | 8.12 | 8.02 | 8.02 | 7.43 | 0.25% | 157 |
| Feb 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 7.41 | -1.72% | 5,160 |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.54 | - | 6 |
| Feb 19, 2026 | 8.01 | 8.14 | 8.00 | 8.14 | 7.54 | -0.12% | 1,143 |
| Feb 18, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 7.55 | - | 28 |
| Feb 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 7.55 | -0.12% | 308 |
| Feb 16, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 7.56 | 0.74% | 1,978 |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.50 | - | 3,016 |
| Feb 12, 2026 | 8.01 | 8.10 | 8.00 | 8.10 | 7.50 | -0.74% | 32,687 |
| Feb 11, 2026 | 8.24 | 8.24 | 8.00 | 8.16 | 7.56 | -0.97% | 100,893 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.10 | 8.24 | 7.63 | 2.62% | 70,085 |
| Feb 9, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 7.43 | -2.90% | 130 |
| Feb 6, 2026 | 8.19 | 8.34 | 8.04 | 8.27 | 7.66 | 0.73% | 18,424 |
| Feb 5, 2026 | 8.14 | 8.21 | 8.14 | 8.21 | 7.60 | 0.74% | 1,881 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 7.55 | 1.88% | 848 |
| Feb 3, 2026 | 8.01 | 8.22 | 8.00 | 8.00 | 7.41 | -3.03% | 2,970 |
| Feb 2, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 7.64 | -0.24% | 3,032 |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 7.66 | -0.12% | 28 |
| Jan 29, 2026 | 8.10 | 8.28 | 8.10 | 8.28 | 7.67 | 2.22% | 869 |
| Jan 28, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 7.50 | -1.94% | 4,121 |
| Jan 27, 2026 | 8.10 | 8.29 | 8.00 | 8.26 | 7.65 | 0.98% | 7,966 |
| Jan 26, 2026 | 8.44 | 8.45 | 7.89 | 8.18 | 7.57 | -2.04% | 30,758 |
| Jan 23, 2026 | 8.15 | 8.39 | 8.03 | 8.35 | 7.73 | 3.09% | 9,551 |
| Jan 22, 2026 | 8.68 | 8.68 | 8.10 | 8.10 | 7.50 | -6.79% | 23,119 |
| Jan 21, 2026 | 8.04 | 8.79 | 8.04 | 8.69 | 8.05 | 10.98% | 62,653 |
| Jan 20, 2026 | 7.81 | 8.08 | 7.81 | 7.83 | 7.25 | 0.26% | 2,046 |
| Jan 19, 2026 | 7.80 | 7.92 | 7.80 | 7.81 | 7.23 | -1.39% | 2,413 |
| Jan 16, 2026 | 7.94 | 7.94 | 7.80 | 7.92 | 7.33 | -3.06% | 3,126 |
| Jan 15, 2026 | 7.93 | 8.17 | 7.93 | 8.17 | 7.56 | 3.16% | 1,502 |
| Jan 14, 2026 | 8.17 | 8.17 | 7.92 | 7.92 | 7.33 | -2.94% | 108 |
| Jan 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.56 | - | - |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.16 | 7.56 | 1.87% | 465 |
| Jan 9, 2026 | 7.98 | 8.18 | 7.96 | 8.01 | 7.42 | -2.08% | 3,577 |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.57 | - | 816 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.57 | -0.49% | 73 |
| Jan 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.61 | 3.14% | 50 |
| Jan 5, 2026 | 8.24 | 8.24 | 7.97 | 7.97 | 7.38 | -3.51% | 91 |
| Jan 2, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 7.65 | 1.98% | 3,177 |
| Dec 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.50 | 0.75% | 223 |
| Dec 30, 2025 | 8.00 | 8.28 | 8.00 | 8.04 | 7.44 | -2.66% | 337 |
| Dec 29, 2025 | 7.97 | 8.26 | 7.96 | 8.26 | 7.65 | -0.24% | 1,300 |
| Dec 26, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 7.67 | - | 1,200 |
| Dec 25, 2025 | 8.24 | 8.28 | 8.24 | 8.28 | 7.67 | 0.36% | 24,016 |
| Dec 24, 2025 | 8.11 | 8.29 | 8.10 | 8.25 | 7.64 | 1.60% | 17,039 |
| Dec 23, 2025 | 8.00 | 8.14 | 7.76 | 8.12 | 7.52 | -0.37% | 8,047 |
| Dec 22, 2025 | 7.98 | 8.15 | 7.74 | 8.15 | 7.55 | 4.89% | 6,229 |
| Dec 19, 2025 | 7.98 | 8.07 | 7.75 | 7.77 | 7.19 | -2.63% | 4,380 |
| Dec 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.39 | - | - |
| Dec 17, 2025 | 7.95 | 8.07 | 7.70 | 7.98 | 7.39 | -1.36% | 12,331 |
| Dec 16, 2025 | 8.14 | 8.20 | 7.90 | 8.09 | 7.49 | 1.12% | 18,510 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.80 | 8.00 | 7.41 | -2.32% | 13,375 |
| Dec 12, 2025 | 8.17 | 8.20 | 7.90 | 8.19 | 7.58 | 0.49% | 1,827 |
| Dec 11, 2025 | 7.51 | 8.15 | 7.44 | 8.15 | 7.55 | 6.40% | 49,251 |
| Dec 10, 2025 | 7.67 | 7.94 | 7.66 | 7.66 | 7.09 | -0.13% | 28,922 |
| Dec 9, 2025 | 7.98 | 7.98 | 7.67 | 7.67 | 7.10 | -1.16% | 14,988 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.74 | 7.76 | 7.18 | -3.00% | 4,020 |
| Dec 5, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 7.41 | -0.74% | 96 |
| Dec 4, 2025 | 7.90 | 8.25 | 7.90 | 8.06 | 7.46 | 2.03% | 4,980 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.31 | - | 3,180 |