MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 0.9650
-0.0030 (-0.31%)
At close: Sep 2, 2026
MAIR Group - P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 409,393 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.41% | 472,764 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 342,982 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 344,130 |
| Aug 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 459,837 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.92% | 1,034,684 |
| Aug 13, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.82% | 878,615 |
| Aug 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 331,533 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 582,424 |
| Aug 10, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.72% | 414,356 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.92% | 104,212 |
| Aug 6, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.31% | 96,718 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 914,109 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 745,650 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 424,052 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 353,784 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 631,507 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.71% | 558,357 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 309,821 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.41% | 859,871 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 701,243 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 151,823 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.71% | 112,630 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.93% | 964,565 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 587,293 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 484,525 |
| Jul 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.21% | 215,945 |
| Jul 15, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 135,560 |
| Jul 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.81% | 349,015 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 537,428 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 971,228 |
| Jul 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 176,461 |
| Jul 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.50% | 542,077 |
| Jul 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 496,795 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 421,305 |
| Jul 3, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 436,275 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.91% | 264,422 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 708,330 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,217,255 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 783,983 |
| Jun 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 896,309 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,264,383 |
| Jun 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,640,677 |