Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 3.710
-0.020 (-0.54%)
At close: Sep 29, 2025
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -0.54% | 1,328,591 |
| Sep 26, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | - | 2,360,939 |
| Sep 25, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | 0.54% | 6,306,339 |
| Sep 24, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 7,666,199 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -0.79% | 4,821,092 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | - | 4,186,144 |
| Sep 19, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 2,459,006 |
| Sep 18, 2025 | 3.82 | 3.83 | 3.78 | 3.78 | 3.78 | -1.05% | 3,679,078 |
| Sep 17, 2025 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | 0.79% | 3,473,340 |
| Sep 16, 2025 | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 4,157,378 |
| Sep 15, 2025 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | 0.53% | 3,525,788 |
| Sep 12, 2025 | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | 0.80% | 4,681,467 |
| Sep 11, 2025 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | 0.81% | 1,265,943 |
| Sep 10, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.80% | 3,428,845 |
| Sep 9, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.81% | 1,458,344 |
| Sep 8, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 2,670,479 |
| Sep 4, 2025 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 1,799,201 |
| Sep 3, 2025 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.33% | 2,076,359 |
| Sep 2, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 2,995,072 |
| Sep 1, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 2,085,046 |
| Aug 29, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 4,279,510 |
| Aug 28, 2025 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 2,598,252 |
| Aug 27, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | 0.27% | 3,822,999 |
| Aug 26, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 3,608,393 |
| Aug 25, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 1,800,557 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | - | 3,912,026 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 858,418 |
| Aug 20, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | - | 1,164,986 |
| Aug 19, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | - | 2,175,292 |
| Aug 18, 2025 | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | - | 3,220,005 |
| Aug 15, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 3,376,491 |
| Aug 14, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | 0.27% | 4,487,612 |
| 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 |