MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.140
+0.040 (3.64%)
At close: Jan 20, 2026
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 273,478 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 436,835 |
| Jan 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 273,297 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 846,451 |
| Jan 13, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 846,446 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 824,532 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 613,809 |
| Jan 8, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 450,229 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 712,761 |
| Jan 6, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 901,108 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 805,574 |
| Jan 2, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 357,133 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 467,801 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 1,206,269 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 340,693 |
| Dec 26, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 386,155 |
| Dec 25, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 348,385 |
| Dec 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 320,136 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,008,924 |
| Dec 22, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,733,079 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 601,622 |
| Dec 18, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 1,481,485 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 595,481 |
| Dec 16, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 438,688 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 666,285 |
| Dec 12, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 1,252,718 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 805,797 |
| Dec 10, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 916,207 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 649,688 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 838,391 |
| Dec 5, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 612,809 |
| Dec 4, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 1,899,335 |
| Dec 3, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 2,501,182 |
| Nov 28, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 470,114 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,324,669 |
| Nov 26, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,539,044 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,170,016 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 453,629 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 910,183 |
| Nov 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,432,219 |
| Nov 19, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,008,291 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 1,775,762 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 2,221,744 |
| Nov 14, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 1,391,070 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 630,251 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 789,961 |
| Nov 11, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 1,704,788 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,037,638 |
| Nov 7, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 313,531 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 400,162 |