MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.350
-0.010 (-0.74%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 1,613,102 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 1,965,338 |
| Jun 17, 2025 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 964,804 |
| Jun 16, 2025 | 1.36 | 1.44 | 1.31 | 1.41 | 1.41 | 2.92% | 2,099,176 |
| Jun 13, 2025 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | -3.52% | 3,863,684 |
| Jun 12, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 2,544,213 |
| Jun 11, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 465,035 |
| Jun 10, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,029,543 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 4,135,761 |
| Jun 4, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 852,564 |
| Jun 3, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,104,243 |
| Jun 2, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 2,833,906 |
| May 30, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 3,347,162 |
| May 29, 2025 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 8,640,534 |
| May 28, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 3,832,248 |