Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates
· Delayed Price · Currency is AED 4.810
-0.250 (-4.94%)
At close: Mar 9, 2026
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 5,702,993 |
| Mar 6, 2026 | 5.08 | 5.25 | 5.06 | 5.06 | 5.06 | -4.89% | 22,317,035 |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 8,380,509 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 1,606,492 |
| Feb 27, 2026 | 6.10 | 6.12 | 5.85 | 5.89 | 5.89 | -3.44% | 4,203,712 |
| Feb 26, 2026 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | -1.61% | 3,135,347 |
| Feb 25, 2026 | 6.11 | 6.20 | 6.09 | 6.20 | 6.20 | 1.47% | 3,808,993 |
| Feb 24, 2026 | 6.14 | 6.20 | 6.09 | 6.11 | 6.11 | -0.49% | 1,876,789 |
| Feb 23, 2026 | 6.13 | 6.14 | 6.10 | 6.14 | 6.14 | 0.66% | 1,902,010 |
| Feb 20, 2026 | 6.14 | 6.14 | 6.08 | 6.10 | 6.10 | -0.65% | 4,064,363 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.12 | 6.14 | 6.14 | -2.85% | 2,162,356 |
| Feb 18, 2026 | 6.30 | 6.36 | 6.28 | 6.32 | 6.32 | 0.32% | 2,327,415 |
| Feb 17, 2026 | 6.31 | 6.32 | 6.25 | 6.30 | 6.30 | -0.47% | 1,120,066 |
| Feb 16, 2026 | 6.36 | 6.41 | 6.33 | 6.33 | 6.33 | -0.47% | 789,652 |
| Feb 13, 2026 | 6.40 | 6.44 | 6.31 | 6.36 | 6.36 | -0.47% | 1,102,998 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | -0.93% | 892,648 |
| Feb 11, 2026 | 6.49 | 6.50 | 6.40 | 6.45 | 6.45 | -0.62% | 1,235,251 |
| Feb 10, 2026 | 6.25 | 6.50 | 6.24 | 6.49 | 6.49 | 4.01% | 7,012,045 |
| Feb 9, 2026 | 6.12 | 6.24 | 6.12 | 6.24 | 6.24 | 1.96% | 3,699,358 |
| Feb 6, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | - | 1,354,775 |
| Feb 5, 2026 | 6.22 | 6.23 | 6.11 | 6.12 | 6.12 | -1.61% | 3,592,872 |
| Feb 4, 2026 | 6.18 | 6.24 | 6.18 | 6.22 | 6.22 | 0.65% | 4,539,998 |
| Feb 3, 2026 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | 0.16% | 3,703,715 |
| Feb 2, 2026 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | -0.16% | 2,363,206 |
| Jan 30, 2026 | 6.18 | 6.19 | 6.13 | 6.18 | 6.18 | - | 2,093,254 |
| Jan 29, 2026 | 6.16 | 6.20 | 6.13 | 6.18 | 6.18 | 0.32% | 3,852,191 |
| Jan 28, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 6.16 | 0.65% | 3,143,543 |
| Jan 27, 2026 | 6.11 | 6.13 | 6.08 | 6.12 | 6.12 | -0.16% | 3,700,254 |
| Jan 26, 2026 | 6.13 | 6.13 | 6.03 | 6.13 | 6.13 | - | 3,612,185 |
| Jan 23, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 0.49% | 1,509,275 |
| Jan 22, 2026 | 6.11 | 6.14 | 6.10 | 6.10 | 6.10 | -0.16% | 2,014,692 |
| Jan 21, 2026 | 6.12 | 6.13 | 6.10 | 6.11 | 6.11 | -0.16% | 1,850,555 |
| Jan 20, 2026 | 6.14 | 6.16 | 6.09 | 6.12 | 6.12 | -0.33% | 3,133,357 |
| Jan 19, 2026 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | 0.66% | 2,781,154 |
| Jan 16, 2026 | 6.12 | 6.15 | 6.09 | 6.10 | 6.10 | -0.33% | 1,537,173 |
| Jan 15, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 6.12 | -0.49% | 1,409,875 |
| Jan 14, 2026 | 6.09 | 6.21 | 6.09 | 6.15 | 6.15 | 0.99% | 6,931,326 |
| Jan 13, 2026 | 6.02 | 6.14 | 6.02 | 6.09 | 6.09 | 1.16% | 3,130,653 |
| Jan 12, 2026 | 6.00 | 6.05 | 5.99 | 6.02 | 6.02 | - | 1,987,113 |
| Jan 9, 2026 | 6.01 | 6.04 | 5.96 | 6.02 | 6.02 | 0.17% | 1,300,119 |
| Jan 8, 2026 | 6.03 | 6.08 | 6.00 | 6.01 | 6.01 | -0.33% | 2,352,957 |
| Jan 7, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 6.03 | 0.50% | 2,057,340 |
| Jan 6, 2026 | 5.81 | 6.02 | 5.80 | 6.00 | 6.00 | 3.45% | 4,849,479 |
| Jan 5, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 1.22% | 2,176,749 |
| Jan 2, 2026 | 5.70 | 5.73 | 5.68 | 5.73 | 5.73 | 0.70% | 424,597 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | 0.18% | 1,660,047 |
| Dec 30, 2025 | 5.78 | 5.79 | 5.67 | 5.68 | 5.68 | -2.07% | 1,828,780 |
| Dec 29, 2025 | 5.80 | 5.81 | 5.77 | 5.80 | 5.80 | 0.52% | 672,032 |
| Dec 26, 2025 | 5.73 | 5.79 | 5.73 | 5.77 | 5.77 | 0.70% | 239,913 |
| Dec 25, 2025 | 5.80 | 5.83 | 5.73 | 5.73 | 5.73 | -1.21% | 1,534,190 |
| Dec 24, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 5.80 | -0.85% | 973,567 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 1,191,359 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.83 | 5.90 | 5.90 | - | 2,517,716 |
| Dec 19, 2025 | 5.81 | 5.92 | 5.81 | 5.90 | 5.90 | 1.55% | 1,863,386 |
| Dec 18, 2025 | 5.85 | 5.89 | 5.81 | 5.81 | 5.81 | -0.68% | 1,456,596 |
| Dec 17, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.68% | 1,037,381 |
| Dec 16, 2025 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | - | 1,203,749 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 1,304,097 |
| Dec 12, 2025 | 5.94 | 6.03 | 5.92 | 5.96 | 5.96 | 0.34% | 4,097,781 |
| Dec 11, 2025 | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | 0.34% | 4,240,415 |
| Dec 10, 2025 | 5.93 | 5.96 | 5.90 | 5.92 | 5.92 | - | 1,367,611 |
| Dec 9, 2025 | 5.89 | 5.94 | 5.87 | 5.92 | 5.92 | 0.51% | 2,775,186 |
| Dec 8, 2025 | 5.81 | 5.92 | 5.80 | 5.89 | 5.89 | 1.38% | 1,588,835 |
| 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 |