MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.340
+0.030 (2.29%)
At close: Sep 1, 2025
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 308,674 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 1,213,414 |
| Aug 27, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 487,577 |
| Aug 26, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 1,287,493 |
| Aug 25, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,947,742 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 1,126,352 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,329,429 |
| Aug 20, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 1,156,419 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 703,212 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,049,993 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 363,588 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,305,818 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,993,697 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 2,091,500 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,018,718 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 502,282 |
| Aug 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,368,040 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 758,116 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 1,037,385 |
| Aug 4, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 1,150,460 |
| Aug 1, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,700,909 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,708,554 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 1,154,277 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 1,945,099 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,693,914 |
| Jul 25, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 748,103 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 940,467 |
| Jul 23, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,732,705 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 1,790,261 |
| Jul 21, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 934,657 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 329,093 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 1,218,013 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,935,329 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,830,797 |
| Jul 14, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 2,120,078 |
| Jul 11, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 3,905,650 |
| Jul 10, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 2,092,481 |
| Jul 9, 2025 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | 0.70% | 4,102,945 |
| Jul 8, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | - | 4,702,877 |
| Jul 7, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 2,428,971 |
| Jul 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,936,880 |
| Jul 3, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 555,777 |
| Jul 2, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 1,518,316 |
| Jul 1, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 3,074,410 |
| Jun 30, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 3,296,807 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 7,443,579 |
| Jun 25, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 2,499,402 |
| Jun 24, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 3,216,560 |
| Jun 23, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 1,713,443 |
| Jun 20, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 2.26% | 3,069,688 |