MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 1.060
+0.030 (2.91%)
At close: May 22, 2026
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 499,955 |
| May 21, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 555,498 |
| May 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 160,000 |
| May 19, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 302,435 |
| May 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 622,295 |
| May 15, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,212,463 |
| May 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 341,988 |
| May 13, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 300,860 |
| May 12, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 881,815 |
| May 11, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 588,938 |
| May 8, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.68% | 1,489,277 |
| May 7, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.07 | -2.63% | 2,090,291 |
| May 6, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.10 | 3.64% | 3,791,357 |
| May 5, 2026 | 1.07 | 1.14 | 1.06 | 1.10 | 1.06 | 1.85% | 4,268,708 |
| May 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.04 | 1.89% | 1,355,428 |
| May 1, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.02 | - | 520,012 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.02 | -1.85% | 578,326 |
| Apr 29, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.04 | 2.86% | 357,189 |
| Apr 28, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.01 | -0.94% | 212,243 |
| Apr 27, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.02 | 0.95% | 689,671 |
| Apr 24, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.01 | -2.78% | 444,409 |
| Apr 23, 2026 | 1.09 | 1.09 | 1.02 | 1.08 | 1.04 | 0.93% | 311,610 |
| Apr 22, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.03 | -3.60% | 304,275 |
| Apr 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.07 | 1.83% | 342,944 |
| Apr 20, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.05 | -0.91% | 547,213 |
| Apr 17, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.06 | - | 886,722 |
| Apr 16, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.06 | 1.85% | 364,221 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.03 | 1.08 | 1.04 | 1.89% | 565,497 |
| Apr 14, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.02 | 3.92% | 1,360,590 |
| Apr 13, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 66,875 |
| Apr 10, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 0.98 | 0.99% | 571,792 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 0.97 | -3.81% | 3,013,864 |
| Apr 8, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.01 | 1.94% | 1,664,789 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 0.99 | 0.98% | 566,263 |
| Apr 6, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 0.98 | 0.99% | 416,731 |
| Apr 3, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.97 | 1.20% | 276,711 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.96 | 0.60% | 443,319 |
| Apr 1, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.95 | 0.81% | 624,981 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -1.60% | 1,315,881 |
| Mar 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.99% | 800,566 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 386,264 |
| Mar 26, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.97 | -0.98% | 778,470 |
| Mar 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 706,483 |
| Mar 24, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 0.98 | 0.99% | 685,190 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 0.97 | -1.94% | 868,002 |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 0.99 | 0.98% | 581,705 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 0.98 | 4.08% | 293,168 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.94 | -3.92% | 1,110,924 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 0.98 | -1.92% | 1,735,458 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.00 | -2.80% | 543,138 |