Parkin Company P.J.S.C. (DFM:PARKIN)
United Arab Emirates
· Delayed Price · Currency is AED 5.22
+0.05 (0.97%)
Apr 28, 2026, 2:55 PM GST
Parkin Company P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.26 | 5.20 | 5.22 | 5.22 | 0.97% | 1,100,848 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.17 | 5.17 | 5.17 | 0.98% | 1,107,743 |
| Apr 24, 2026 | 5.22 | 5.22 | 5.11 | 5.12 | 5.12 | -1.92% | 1,403,237 |
| Apr 23, 2026 | 5.27 | 5.33 | 5.21 | 5.22 | 5.22 | -0.95% | 2,283,200 |
| Apr 22, 2026 | 5.28 | 5.32 | 5.26 | 5.27 | 5.27 | -0.38% | 2,531,165 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.24 | 5.29 | 5.29 | 0.95% | 5,177,430 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.19 | 5.24 | 5.24 | -1.32% | 3,328,759 |
| Apr 17, 2026 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.38% | 3,693,436 |
| Apr 16, 2026 | 5.34 | 5.37 | 5.27 | 5.33 | 5.33 | 1.33% | 7,437,285 |
| Apr 15, 2026 | 5.25 | 5.35 | 5.20 | 5.26 | 5.26 | 2.14% | 6,006,914 |
| Apr 14, 2026 | 5.10 | 5.39 | 5.04 | 5.15 | 5.15 | 3.00% | 5,090,443 |
| Apr 13, 2026 | 5.07 | 5.08 | 4.95 | 5.00 | 5.00 | -2.15% | 1,427,517 |
| Apr 10, 2026 | 4.95 | 5.13 | 4.95 | 5.11 | 5.11 | 3.86% | 3,197,838 |
| Apr 9, 2026 | 5.00 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 2,726,903 |
| Apr 8, 2026 | 4.97 | 5.10 | 4.96 | 5.00 | 5.00 | 6.38% | 6,127,274 |
| Apr 7, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 5,091,640 |
| Apr 6, 2026 | 4.66 | 4.71 | 4.62 | 4.69 | 4.69 | -0.21% | 2,790,493 |
| Apr 3, 2026 | 4.65 | 4.70 | 4.55 | 4.70 | 4.70 | 0.86% | 1,455,050 |
| Apr 2, 2026 | 4.80 | 4.82 | 4.63 | 4.66 | 4.55 | -3.72% | 4,624,080 |
| Apr 1, 2026 | 4.85 | 4.85 | 4.76 | 4.84 | 4.72 | 3.86% | 2,514,466 |
| Mar 31, 2026 | 4.71 | 4.75 | 4.65 | 4.66 | 4.55 | -0.85% | 2,183,860 |
| Mar 30, 2026 | 4.79 | 4.80 | 4.70 | 4.70 | 4.58 | -0.84% | 2,200,379 |
| Mar 27, 2026 | 4.81 | 4.88 | 4.74 | 4.74 | 4.62 | -0.63% | 3,890,861 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.75 | 4.77 | 4.65 | -2.25% | 4,452,122 |
| Mar 25, 2026 | 4.89 | 4.97 | 4.80 | 4.88 | 4.76 | 3.17% | 6,687,954 |
| Mar 24, 2026 | 4.90 | 5.00 | 4.70 | 4.73 | 4.61 | -0.42% | 6,988,889 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.66 | 4.75 | 4.63 | -3.06% | 3,586,448 |
| Mar 18, 2026 | 4.80 | 4.95 | 4.60 | 4.90 | 4.78 | 5.15% | 11,106,430 |
| Mar 17, 2026 | 4.44 | 4.79 | 4.43 | 4.66 | 4.55 | 4.95% | 7,220,071 |
| Mar 16, 2026 | 4.59 | 4.59 | 4.38 | 4.44 | 4.33 | -3.27% | 7,121,968 |
| Mar 13, 2026 | 4.60 | 4.75 | 4.55 | 4.59 | 4.48 | -0.43% | 5,093,823 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.58 | 4.61 | 4.50 | -4.16% | 6,503,043 |
| Mar 11, 2026 | 4.83 | 5.12 | 4.80 | 4.81 | 4.69 | 0.21% | 13,864,940 |
| Mar 10, 2026 | 4.57 | 5.10 | 4.57 | 4.80 | 4.68 | -0.21% | 36,713,860 |
| Mar 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | -4.94% | 5,702,993 |
| Mar 6, 2026 | 5.08 | 5.25 | 5.06 | 5.06 | 4.94 | -4.89% | 22,317,030 |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.19 | -5.00% | 8,380,509 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | -4.92% | 1,606,492 |
| Feb 27, 2026 | 6.10 | 6.12 | 5.85 | 5.89 | 5.75 | -3.44% | 4,203,712 |
| Feb 26, 2026 | 6.20 | 6.23 | 6.08 | 6.10 | 5.95 | -1.61% | 3,135,347 |
| Feb 25, 2026 | 6.11 | 6.20 | 6.09 | 6.20 | 6.05 | 1.47% | 3,808,993 |
| Feb 24, 2026 | 6.14 | 6.20 | 6.09 | 6.11 | 5.96 | -0.49% | 1,876,789 |
| Feb 23, 2026 | 6.13 | 6.14 | 6.10 | 6.14 | 5.99 | 0.66% | 1,902,010 |
| Feb 20, 2026 | 6.14 | 6.14 | 6.08 | 6.10 | 5.95 | -0.65% | 4,064,363 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.12 | 6.14 | 5.99 | -2.85% | 2,162,356 |
| Feb 18, 2026 | 6.30 | 6.36 | 6.28 | 6.32 | 6.16 | 0.32% | 2,327,415 |
| Feb 17, 2026 | 6.31 | 6.32 | 6.25 | 6.30 | 6.15 | -0.47% | 1,120,066 |
| Feb 16, 2026 | 6.36 | 6.41 | 6.33 | 6.33 | 6.17 | -0.47% | 789,652 |
| Feb 13, 2026 | 6.40 | 6.44 | 6.31 | 6.36 | 6.20 | -0.47% | 1,102,998 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.23 | -0.93% | 892,648 |
| Feb 11, 2026 | 6.49 | 6.50 | 6.40 | 6.45 | 6.29 | -0.62% | 1,235,251 |
| Feb 10, 2026 | 6.25 | 6.50 | 6.24 | 6.49 | 6.33 | 4.01% | 7,012,045 |
| Feb 9, 2026 | 6.12 | 6.24 | 6.12 | 6.24 | 6.09 | 1.96% | 3,699,358 |
| Feb 6, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 5.97 | - | 1,354,775 |
| Feb 5, 2026 | 6.22 | 6.23 | 6.11 | 6.12 | 5.97 | -1.61% | 3,592,872 |
| Feb 4, 2026 | 6.18 | 6.24 | 6.18 | 6.22 | 6.07 | 0.65% | 4,539,998 |
| Feb 3, 2026 | 6.17 | 6.20 | 6.15 | 6.18 | 6.03 | 0.16% | 3,703,715 |
| Feb 2, 2026 | 6.18 | 6.18 | 6.15 | 6.17 | 6.02 | -0.16% | 2,363,206 |
| Jan 30, 2026 | 6.18 | 6.19 | 6.13 | 6.18 | 6.03 | - | 2,093,254 |
| Jan 29, 2026 | 6.16 | 6.20 | 6.13 | 6.18 | 6.03 | 0.32% | 3,852,191 |
| Jan 28, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 6.01 | 0.65% | 3,143,543 |
| Jan 27, 2026 | 6.11 | 6.13 | 6.08 | 6.12 | 5.97 | -0.16% | 3,700,254 |
| Jan 26, 2026 | 6.13 | 6.13 | 6.03 | 6.13 | 5.98 | - | 3,612,185 |
| Jan 23, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 5.98 | 0.49% | 1,509,275 |
| Jan 22, 2026 | 6.11 | 6.14 | 6.10 | 6.10 | 5.95 | -0.16% | 2,014,692 |
| Jan 21, 2026 | 6.12 | 6.13 | 6.10 | 6.11 | 5.96 | -0.16% | 1,850,555 |
| Jan 20, 2026 | 6.14 | 6.16 | 6.09 | 6.12 | 5.97 | -0.33% | 3,133,357 |
| Jan 19, 2026 | 6.12 | 6.14 | 6.09 | 6.14 | 5.99 | 0.66% | 2,781,154 |
| Jan 16, 2026 | 6.12 | 6.15 | 6.09 | 6.10 | 5.95 | -0.33% | 1,537,173 |
| Jan 15, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 5.97 | -0.49% | 1,409,875 |
| Jan 14, 2026 | 6.09 | 6.21 | 6.09 | 6.15 | 6.00 | 0.99% | 6,931,326 |
| Jan 13, 2026 | 6.02 | 6.14 | 6.02 | 6.09 | 5.94 | 1.16% | 3,130,653 |
| Jan 12, 2026 | 6.00 | 6.05 | 5.99 | 6.02 | 5.87 | - | 1,987,113 |
| Jan 9, 2026 | 6.01 | 6.04 | 5.96 | 6.02 | 5.87 | 0.17% | 1,300,119 |
| Jan 8, 2026 | 6.03 | 6.08 | 6.00 | 6.01 | 5.86 | -0.33% | 2,352,957 |
| Jan 7, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 5.88 | 0.50% | 2,057,340 |
| Jan 6, 2026 | 5.81 | 6.02 | 5.80 | 6.00 | 5.85 | 3.45% | 4,849,479 |
| Jan 5, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.66 | 1.22% | 2,176,749 |
| Jan 2, 2026 | 5.70 | 5.73 | 5.68 | 5.73 | 5.59 | 0.70% | 424,597 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.66 | 5.69 | 5.55 | 0.18% | 1,660,047 |
| Dec 30, 2025 | 5.78 | 5.79 | 5.67 | 5.68 | 5.54 | -2.07% | 1,828,780 |
| Dec 29, 2025 | 5.80 | 5.81 | 5.77 | 5.80 | 5.66 | 0.52% | 672,032 |
| Dec 26, 2025 | 5.73 | 5.79 | 5.73 | 5.77 | 5.63 | 0.70% | 239,913 |
| Dec 25, 2025 | 5.80 | 5.83 | 5.73 | 5.73 | 5.59 | -1.21% | 1,534,190 |
| Dec 24, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 5.66 | -0.85% | 973,567 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.71 | -0.85% | 1,191,359 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.83 | 5.90 | 5.75 | - | 2,517,716 |
| Dec 19, 2025 | 5.81 | 5.92 | 5.81 | 5.90 | 5.75 | 1.55% | 1,863,386 |
| Dec 18, 2025 | 5.85 | 5.89 | 5.81 | 5.81 | 5.67 | -0.68% | 1,456,596 |
| Dec 17, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.71 | -0.68% | 1,037,381 |
| Dec 16, 2025 | 5.88 | 5.91 | 5.87 | 5.89 | 5.75 | - | 1,203,749 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.88 | 5.89 | 5.75 | -1.17% | 1,304,097 |
| Dec 12, 2025 | 5.94 | 6.03 | 5.92 | 5.96 | 5.81 | 0.34% | 4,097,781 |
| Dec 11, 2025 | 5.92 | 5.96 | 5.89 | 5.94 | 5.79 | 0.34% | 4,240,415 |
| Dec 10, 2025 | 5.93 | 5.96 | 5.90 | 5.92 | 5.77 | - | 1,367,611 |
| Dec 9, 2025 | 5.89 | 5.94 | 5.87 | 5.92 | 5.77 | 0.51% | 2,775,186 |
| Dec 8, 2025 | 5.81 | 5.92 | 5.80 | 5.89 | 5.75 | 1.38% | 1,588,835 |
| Dec 5, 2025 | 5.80 | 5.85 | 5.79 | 5.81 | 5.67 | 0.35% | 542,633 |
| Dec 4, 2025 | 5.63 | 5.87 | 5.63 | 5.79 | 5.65 | 3.02% | 1,723,501 |
| Dec 3, 2025 | 5.60 | 5.72 | 5.60 | 5.62 | 5.48 | 0.36% | 1,465,151 |