Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates
· Delayed Price · Currency is AED 5.81
+0.02 (0.35%)
At close: Dec 5, 2025
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.85 | 5.79 | 5.81 | 5.81 | 0.35% | 542,633 |
| Dec 4, 2025 | 5.63 | 5.87 | 5.63 | 5.79 | 5.79 | 3.02% | 1,723,501 |
| Dec 3, 2025 | 5.60 | 5.72 | 5.60 | 5.62 | 5.62 | 0.36% | 1,465,151 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -1.06% | 1,318,816 |
| Nov 27, 2025 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | -0.53% | 1,319,361 |
| Nov 26, 2025 | 5.67 | 5.70 | 5.65 | 5.69 | 5.69 | 0.89% | 943,789 |
| Nov 25, 2025 | 5.70 | 5.75 | 5.64 | 5.64 | 5.64 | -1.05% | 1,544,820 |
| Nov 24, 2025 | 5.75 | 5.79 | 5.61 | 5.70 | 5.70 | -0.35% | 1,448,894 |
| Nov 21, 2025 | 5.82 | 5.82 | 5.72 | 5.72 | 5.72 | -2.22% | 472,564 |
| Nov 20, 2025 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | -0.17% | 530,828 |
| Nov 19, 2025 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | 0.17% | 1,601,236 |
| Nov 18, 2025 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | -0.34% | 1,619,192 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.84 | 5.87 | 5.87 | -0.51% | 849,541 |
| Nov 14, 2025 | 5.89 | 5.90 | 5.78 | 5.90 | 5.90 | -0.17% | 2,750,858 |
| Nov 13, 2025 | 5.93 | 5.94 | 5.84 | 5.91 | 5.91 | -0.67% | 3,646,729 |
| Nov 12, 2025 | 5.97 | 6.04 | 5.90 | 5.95 | 5.95 | -0.34% | 2,972,547 |
| Nov 11, 2025 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | 2.05% | 3,376,418 |
| Nov 10, 2025 | 5.75 | 5.89 | 5.75 | 5.85 | 5.85 | 1.74% | 1,379,374 |
| Nov 7, 2025 | 5.83 | 5.89 | 5.75 | 5.75 | 5.75 | -1.37% | 920,661 |
| Nov 6, 2025 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 2.64% | 2,219,758 |
| Nov 5, 2025 | 5.56 | 5.71 | 5.55 | 5.68 | 5.68 | 2.16% | 3,746,233 |
| Nov 4, 2025 | 5.54 | 5.56 | 5.46 | 5.56 | 5.56 | - | 1,501,340 |
| Nov 3, 2025 | 5.54 | 5.57 | 5.50 | 5.56 | 5.56 | 0.36% | 1,072,716 |
| Oct 31, 2025 | 5.58 | 5.59 | 5.51 | 5.54 | 5.54 | -0.72% | 446,849 |
| Oct 30, 2025 | 5.52 | 5.61 | 5.52 | 5.58 | 5.58 | 1.09% | 1,778,459 |
| Oct 29, 2025 | 5.44 | 5.58 | 5.43 | 5.52 | 5.52 | 1.85% | 4,035,096 |
| Oct 28, 2025 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | 0.37% | 1,480,655 |
| Oct 27, 2025 | 5.48 | 5.51 | 5.40 | 5.40 | 5.40 | -1.46% | 1,407,952 |
| Oct 24, 2025 | 5.43 | 5.51 | 5.43 | 5.48 | 5.48 | 0.92% | 1,326,092 |
| Oct 23, 2025 | 5.36 | 5.47 | 5.32 | 5.43 | 5.43 | 1.31% | 2,614,360 |
| Oct 22, 2025 | 5.39 | 5.41 | 5.35 | 5.36 | 5.36 | -0.19% | 2,584,468 |
| Oct 21, 2025 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -1.83% | 3,413,005 |
| Oct 20, 2025 | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | -0.91% | 957,749 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.43% | 2,701,334 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.56 | 5.60 | 5.60 | -0.18% | 1,848,334 |
| Oct 15, 2025 | 5.60 | 5.62 | 5.55 | 5.61 | 5.61 | 0.18% | 2,996,952 |
| Oct 14, 2025 | 5.59 | 5.64 | 5.57 | 5.60 | 5.60 | 0.18% | 2,761,468 |
| Oct 13, 2025 | 5.50 | 5.59 | 5.45 | 5.59 | 5.59 | 1.64% | 1,729,446 |
| Oct 10, 2025 | 5.48 | 5.52 | 5.46 | 5.50 | 5.50 | -1.26% | 715,590 |
| Oct 9, 2025 | 5.46 | 5.64 | 5.46 | 5.57 | 5.47 | 1.64% | 5,022,617 |
| Oct 8, 2025 | 5.50 | 5.51 | 5.48 | 5.48 | 5.38 | -0.36% | 2,427,237 |
| Oct 7, 2025 | 5.53 | 5.55 | 5.47 | 5.50 | 5.40 | -0.54% | 1,214,736 |
| Oct 6, 2025 | 5.54 | 5.59 | 5.51 | 5.53 | 5.43 | -0.36% | 3,283,756 |
| Oct 3, 2025 | 5.56 | 5.56 | 5.53 | 5.55 | 5.45 | -0.18% | 949,138 |
| Oct 2, 2025 | 5.48 | 5.63 | 5.48 | 5.56 | 5.46 | 1.65% | 4,517,788 |
| Oct 1, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.37 | -0.55% | 1,108,544 |
| Sep 30, 2025 | 5.59 | 5.60 | 5.40 | 5.50 | 5.40 | -1.61% | 4,061,651 |
| Sep 29, 2025 | 5.54 | 5.70 | 5.53 | 5.59 | 5.49 | 0.72% | 3,884,599 |
| Sep 26, 2025 | 5.53 | 5.55 | 5.48 | 5.55 | 5.45 | - | 2,848,625 |
| Sep 25, 2025 | 5.59 | 5.65 | 5.46 | 5.55 | 5.45 | -0.72% | 2,718,690 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.51 | 5.59 | 5.49 | -2.27% | 3,478,201 |
| Sep 23, 2025 | 5.73 | 5.73 | 5.68 | 5.72 | 5.61 | -0.17% | 786,821 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.71 | 5.73 | 5.62 | -1.21% | 980,363 |
| Sep 19, 2025 | 5.69 | 5.80 | 5.69 | 5.80 | 5.69 | 1.93% | 1,135,925 |
| Sep 18, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.58 | -0.18% | 4,198,952 |
| Sep 17, 2025 | 5.76 | 5.78 | 5.66 | 5.70 | 5.59 | -1.04% | 3,131,387 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.76 | 5.76 | 5.65 | -1.37% | 783,650 |
| Sep 15, 2025 | 5.90 | 5.95 | 5.79 | 5.84 | 5.73 | -0.85% | 1,049,120 |
| Sep 12, 2025 | 5.79 | 5.90 | 5.79 | 5.89 | 5.78 | 1.73% | 584,059 |
| Sep 11, 2025 | 5.76 | 5.80 | 5.74 | 5.79 | 5.68 | 0.70% | 1,786,137 |
| Sep 10, 2025 | 5.82 | 5.84 | 5.73 | 5.75 | 5.64 | -1.71% | 1,742,339 |
| Sep 9, 2025 | 5.86 | 5.88 | 5.83 | 5.85 | 5.74 | - | 481,257 |
| Sep 8, 2025 | 5.85 | 5.96 | 5.83 | 5.85 | 5.74 | - | 2,317,854 |
| Sep 4, 2025 | 5.89 | 5.90 | 5.82 | 5.85 | 5.74 | -0.68% | 1,150,424 |
| Sep 3, 2025 | 5.89 | 5.95 | 5.86 | 5.89 | 5.78 | - | 1,666,497 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.84 | 5.89 | 5.78 | -0.67% | 2,969,926 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.93 | 5.93 | 5.82 | -1.98% | 2,147,118 |
| Aug 29, 2025 | 6.07 | 6.08 | 6.03 | 6.05 | 5.94 | -0.33% | 330,073 |
| Aug 28, 2025 | 6.08 | 6.10 | 6.04 | 6.07 | 5.96 | -0.16% | 1,311,164 |
| Aug 27, 2025 | 6.11 | 6.12 | 6.07 | 6.08 | 5.97 | -0.49% | 627,759 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.06 | 6.11 | 6.00 | -0.16% | 1,356,754 |
| Aug 25, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.01 | 0.16% | 638,519 |
| Aug 22, 2025 | 6.09 | 6.14 | 6.07 | 6.11 | 6.00 | 0.16% | 876,898 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.07 | 6.10 | 5.99 | 0.16% | 409,404 |
| Aug 20, 2025 | 6.13 | 6.15 | 6.09 | 6.09 | 5.98 | -0.65% | 1,236,640 |
| Aug 19, 2025 | 6.09 | 6.14 | 6.00 | 6.13 | 6.02 | 0.66% | 9,391,559 |
| Aug 18, 2025 | 6.04 | 6.16 | 6.04 | 6.09 | 5.98 | 0.83% | 2,580,862 |
| Aug 15, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 5.93 | 0.50% | 1,333,164 |
| Aug 14, 2025 | 5.95 | 6.04 | 5.94 | 6.01 | 5.90 | 1.01% | 2,126,205 |
| Aug 13, 2025 | 6.10 | 6.11 | 5.95 | 5.95 | 5.84 | -2.30% | 5,121,725 |
| Aug 12, 2025 | 6.11 | 6.12 | 6.05 | 6.09 | 5.98 | - | 4,052,334 |
| Aug 11, 2025 | 6.17 | 6.17 | 6.06 | 6.09 | 5.98 | -0.98% | 4,403,836 |
| Aug 8, 2025 | 6.22 | 6.26 | 6.10 | 6.15 | 6.04 | -0.81% | 4,097,811 |
| Aug 7, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.08 | 0.49% | 5,643,137 |
| Aug 6, 2025 | 6.25 | 6.26 | 6.17 | 6.17 | 6.05 | -1.12% | 2,267,189 |
| Aug 5, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.12 | 1.46% | 3,658,185 |
| Aug 4, 2025 | 6.18 | 6.18 | 6.12 | 6.15 | 6.04 | -0.49% | 1,009,300 |
| Aug 1, 2025 | 6.19 | 6.20 | 6.16 | 6.18 | 6.06 | 0.16% | 831,569 |
| Jul 31, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.05 | -0.16% | 2,183,551 |
| Jul 30, 2025 | 6.19 | 6.21 | 6.16 | 6.18 | 6.06 | -0.64% | 1,622,121 |
| Jul 29, 2025 | 6.17 | 6.22 | 6.13 | 6.22 | 6.10 | 0.81% | 1,286,414 |
| Jul 28, 2025 | 6.14 | 6.24 | 6.14 | 6.17 | 6.05 | 0.49% | 2,999,745 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.11 | 6.14 | 6.03 | -0.97% | 1,934,963 |
| Jul 24, 2025 | 6.09 | 6.20 | 6.09 | 6.20 | 6.08 | 1.81% | 2,961,264 |
| Jul 23, 2025 | 6.09 | 6.11 | 6.00 | 6.09 | 5.98 | - | 2,585,157 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.04 | 6.09 | 5.98 | -1.77% | 3,818,564 |
| Jul 21, 2025 | 6.27 | 6.28 | 6.17 | 6.20 | 6.08 | -1.12% | 658,493 |
| Jul 18, 2025 | 6.25 | 6.31 | 6.22 | 6.27 | 6.15 | 0.32% | 1,616,531 |
| Jul 17, 2025 | 6.15 | 6.27 | 6.14 | 6.25 | 6.13 | 1.96% | 2,333,227 |
| Jul 16, 2025 | 6.17 | 6.18 | 6.13 | 6.13 | 6.02 | -0.33% | 944,916 |