MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates · Delayed Price · Currency is AED 0.9970
+0.0020 (0.20%)
At close: Jul 3, 2026
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 1,009,417 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,377,374 |
| Jun 19, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 6,859,972 |
| Jun 18, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 3,606,980 |
| Jun 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,011,003 |
| Jun 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,762,731 |
| Jun 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 2,309,363 |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 463,184 |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 360,591 |
| Jun 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 695,124 |
| Jun 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 946,452 |
| Jun 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 559,666 |
| Jun 4, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 3,557,745 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 563,112 |
| Jun 2, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 1,830,085 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 279,498 |
| May 25, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 377,196 |
| 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 |