MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.250
0.00 (0.00%)
At close: Oct 10, 2025

MAIR Group - P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.241.261.241.251.25-76,674
Oct 9, 20251.251.261.241.251.25-0.79%932,087
Oct 8, 20251.251.281.241.261.260.80%3,094,142
Oct 7, 20251.241.261.231.251.250.81%1,799,792
Oct 6, 20251.241.251.231.241.24-0.80%694,693
Oct 3, 20251.241.251.241.251.25-0.79%314,675
Oct 2, 20251.241.261.241.261.260.80%880,067
Oct 1, 20251.251.261.241.251.25-1,855,444
Sep 30, 20251.271.281.251.251.25-0.79%1,170,776
Sep 29, 20251.271.281.261.261.26-0.79%545,054
Sep 26, 20251.271.291.271.271.27-442,542
Sep 25, 20251.271.291.261.271.27-803,225
Sep 24, 20251.311.311.271.271.27-2.31%1,401,356
Sep 23, 20251.321.331.301.301.30-1.52%1,169,329
Sep 22, 20251.331.351.311.321.32-2.22%1,077,268
Sep 19, 20251.331.351.311.351.352.27%2,665,855
Sep 18, 20251.291.341.281.321.323.94%1,877,307
Sep 17, 20251.271.291.231.271.27-0.78%4,378,560
Sep 16, 20251.271.291.271.281.28-568,690
Sep 15, 20251.281.281.271.281.28-0.78%1,044,672
Sep 12, 20251.281.291.261.291.29-913,751
Sep 11, 20251.301.301.281.291.29-542,977
Sep 10, 20251.291.301.281.291.29-357,661
Sep 9, 20251.301.301.291.291.29-0.77%977,301
Sep 8, 20251.311.331.291.301.30-0.76%1,005,340
Sep 4, 20251.311.321.301.311.31-371,034
Sep 3, 20251.341.341.311.311.31-1.50%905,573
Sep 2, 20251.351.351.321.331.33-0.75%1,047,317
Sep 1, 20251.321.361.321.341.342.29%1,669,642
Aug 29, 20251.321.331.311.311.31-0.76%308,674
Aug 28, 20251.331.331.311.321.32-0.75%1,213,414
Aug 27, 20251.331.341.321.331.33-487,577
Aug 26, 20251.331.341.331.331.33-0.75%1,287,493
Aug 25, 20251.361.361.331.341.34-0.74%1,947,742
Aug 22, 20251.341.361.331.351.351.50%1,126,352
Aug 21, 20251.331.351.321.331.33-0.75%1,329,429
Aug 20, 20251.331.351.331.341.340.75%1,156,419
Aug 19, 20251.341.351.331.331.33-703,212
Aug 18, 20251.351.351.331.331.33-1.48%1,049,993
Aug 15, 20251.341.351.341.351.350.75%363,588
Aug 14, 20251.371.371.341.341.34-2.19%1,305,818
Aug 13, 20251.341.381.341.371.372.24%1,993,697
Aug 12, 20251.361.371.341.341.34-1.47%2,091,500
Aug 11, 20251.351.371.351.361.360.74%1,018,718
Aug 8, 20251.381.381.351.351.35-0.74%502,282
Aug 7, 20251.361.371.351.361.36-1,368,040
Aug 6, 20251.351.371.351.361.360.74%758,116
Aug 5, 20251.391.391.351.351.35-1.46%1,037,385
Aug 4, 20251.371.401.361.371.37-1.44%1,150,460
Aug 1, 20251.361.401.351.391.392.21%1,700,909