MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.010
-0.020 (-1.94%)
At close: Mar 23, 2026
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 868,002 |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 581,705 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 293,168 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 1,110,924 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 1,735,458 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 490,038 |
| Mar 11, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 1,180,433 |
| Mar 10, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 566,474 |
| Mar 9, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -0.94% | 1,291,028 |
| Mar 6, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 1,298,010 |
| Mar 5, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 883,147 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -4.50% | 1,402,849 |
| Feb 27, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 5,059,324 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 454,160 |
| Feb 25, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 203,945 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 149,148 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 448,036 |
| Feb 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 265,853 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,954,244 |
| Feb 18, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 719,172 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,197,865 |
| Feb 16, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 1,071,822 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 1,657,324 |
| Feb 12, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 2,137,660 |
| Feb 11, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 7,912,084 |
| Feb 10, 2026 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 5,971,188 |
| Feb 9, 2026 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 6.31% | 7,584,280 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 2,011,388 |
| Feb 5, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,335,413 |
| Feb 4, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,084,056 |
| Feb 3, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 820,307 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 1,178,809 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 793,022 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 1,034,936 |
| Jan 28, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 426,807 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 452,333 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 934,243 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 767,230 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 550,889 |
| Jan 21, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 472,419 |
| Jan 20, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,794,790 |
| 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 |