Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 3.770
+0.010 (0.27%)
At close: Aug 14, 2025
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.53% | 2,174,695 |
| Aug 12, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 2,053,437 |
| Aug 11, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 679,421 |
| Aug 8, 2025 | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | - | 2,442,182 |
| Aug 7, 2025 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.89% | 4,547,116 |
| Aug 6, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 2,393,654 |
| Aug 5, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 2,566,786 |
| Aug 4, 2025 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.27% | 1,710,308 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.81% | 2,253,630 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -1.33% | 3,845,285 |
| Jul 30, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | 0.27% | 2,443,319 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 3,836,299 |
| Jul 28, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.32% | 3,615,202 |
| Jul 25, 2025 | 3.78 | 3.80 | 3.76 | 3.79 | 3.79 | 0.80% | 2,317,382 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -1.31% | 7,110,213 |
| Jul 23, 2025 | 3.78 | 3.84 | 3.75 | 3.81 | 3.81 | 0.79% | 3,881,307 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.76 | 3.78 | 3.78 | -3.08% | 11,763,620 |
| Jul 21, 2025 | 4.00 | 4.05 | 3.86 | 3.90 | 3.90 | 4.84% | 49,317,420 |
| Jul 18, 2025 | 3.70 | 3.73 | 3.66 | 3.72 | 3.72 | 0.81% | 7,967,393 |
| Jul 17, 2025 | 3.58 | 3.75 | 3.57 | 3.69 | 3.69 | 3.94% | 24,942,510 |
| Jul 16, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | 1.14% | 8,737,121 |
| Jul 15, 2025 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 6,498,728 |
| Jul 14, 2025 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | - | 2,879,736 |
| Jul 11, 2025 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | 1.17% | 3,663,352 |
| Jul 10, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.88% | 2,269,418 |
| Jul 9, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | - | 6,741,727 |
| Jul 8, 2025 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.58% | 5,312,797 |
| Jul 7, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 6,252,694 |
| Jul 4, 2025 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 2,077,099 |
| Jul 3, 2025 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -0.58% | 6,167,299 |
| Jul 2, 2025 | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | - | 3,762,761 |
| Jul 1, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | 0.29% | 3,545,741 |
| Jun 30, 2025 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.58% | 9,538,759 |
| Jun 26, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 8,930,149 |
| Jun 25, 2025 | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | - | 5,777,278 |
| Jun 24, 2025 | 3.36 | 3.49 | 3.36 | 3.44 | 3.44 | 7.84% | 20,467,240 |
| Jun 23, 2025 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | - | 10,172,360 |
| Jun 20, 2025 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 2.24% | 3,839,924 |
| Jun 19, 2025 | 3.11 | 3.15 | 3.05 | 3.12 | 3.12 | - | 7,326,993 |
| Jun 18, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.41% | 8,550,256 |
| Jun 17, 2025 | 3.31 | 3.37 | 3.23 | 3.23 | 3.23 | -2.12% | 8,883,348 |
| Jun 16, 2025 | 3.30 | 3.34 | 3.29 | 3.30 | 3.30 | - | 8,304,029 |
| Jun 13, 2025 | 3.36 | 3.36 | 3.07 | 3.30 | 3.30 | -3.23% | 9,487,037 |
| Jun 12, 2025 | 3.56 | 3.56 | 3.41 | 3.41 | 3.41 | -4.48% | 13,541,500 |
| Jun 11, 2025 | 3.57 | 3.57 | 3.53 | 3.57 | 3.57 | 0.28% | 4,698,442 |
| Jun 10, 2025 | 3.63 | 3.63 | 3.54 | 3.56 | 3.56 | -0.84% | 5,367,460 |
| Jun 9, 2025 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | - | 3,275,887 |
| Jun 4, 2025 | 3.58 | 3.63 | 3.53 | 3.59 | 3.59 | 0.84% | 6,289,274 |
| Jun 3, 2025 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 1,693,375 |
| Jun 2, 2025 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | - | 1,582,298 |