MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.020
+0.020 (2.00%)
At close: Nov 2, 2026
MAIR Group - P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 1,351,894 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 839,273 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 493,469 |
| Oct 28, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,272,166 |
| Oct 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.43% | 854,513 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -0.40% | 479,319 |
| Oct 23, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 557,712 |
| Oct 22, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.40% | 1,198,773 |
| Oct 21, 2026 | 0.98 | 1.06 | 0.98 | 0.99 | 0.99 | -0.10% | 1,539,223 |
| Oct 20, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.45% | 713,715 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 446,205 |
| Oct 16, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,299,019 |
| Oct 15, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 260,238 |
| Oct 14, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 1,341,449 |
| Oct 13, 2026 | 1.00 | 1.10 | 0.99 | 1.06 | 1.06 | 7.51% | 8,026,991 |
| Oct 12, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -1.40% | 832,413 |
| Oct 9, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 518,417 |
| Oct 8, 2026 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 2,080,699 |
| Oct 7, 2026 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 2,518,113 |
| Oct 6, 2026 | 1.01 | 1.12 | 1.00 | 1.09 | 1.09 | 9.00% | 19,995,865 |
| Oct 5, 2026 | 0.97 | 1.05 | 0.96 | 1.00 | 1.00 | 4.06% | 7,064,466 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 371,106 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 413,696 |
| Sep 30, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 145,628 |
| Sep 29, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 380,423 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 525,065 |
| Sep 25, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 806,099 |
| Sep 24, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.51% | 2,959,987 |
| Sep 23, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.42% | 702,091 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.95% | 1,262,216 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.14% | 787,758 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 587,551 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.35% | 1,005,871 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 663,379 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 1,101,791 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 1,304,326 |
| Sep 11, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 1,455,007 |
| Sep 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 1,738,570 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.13% | 927,176 |
| Sep 8, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.21% | 519,879 |
| Sep 7, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.92% | 1,460,840 |
| Sep 4, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 1,155,371 |
| Sep 3, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 1,228,899 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 708,592 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 615,471 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 403,223 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.62% | 301,029 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.33% | 1,037,653 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 256,717 |
| Aug 24, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.44% | 3,422,008 |