Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.740
+0.030 (0.81%)
At close: Sep 4, 2025

Air Arabia PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.713.743.703.743.740.81%1,799,201
Sep 3, 20253.763.763.713.713.71-1.33%2,076,359
Sep 2, 20253.723.763.683.763.761.08%2,995,072
Sep 1, 20253.773.773.703.723.72-1.33%2,085,046
Aug 29, 20253.763.783.753.773.770.27%4,279,510
Aug 28, 20253.733.783.723.763.761.08%2,598,252
Aug 27, 20253.733.743.723.723.720.27%3,822,999
Aug 26, 20253.753.753.713.713.71-0.80%3,608,393
Aug 25, 20253.743.753.733.743.740.27%1,800,557
Aug 22, 20253.753.753.733.733.73-3,912,026
Aug 21, 20253.753.753.733.733.73-0.53%858,418
Aug 20, 20253.753.763.733.753.75-1,164,986
Aug 19, 20253.743.763.733.753.75-2,175,292
Aug 18, 20253.783.783.733.753.75-3,220,005
Aug 15, 20253.733.793.723.753.75-0.53%3,376,491
Aug 14, 20253.743.773.733.773.770.27%4,487,612
Aug 13, 20253.783.793.743.763.76-0.53%2,174,695
Aug 12, 20253.793.803.763.783.780.27%2,053,437
Aug 11, 20253.793.803.763.773.77-0.26%679,421
Aug 8, 20253.763.793.733.783.78-2,442,182
Aug 7, 20253.723.793.713.783.781.89%4,547,116
Aug 6, 20253.713.743.703.713.710.27%2,393,654
Aug 5, 20253.683.713.663.703.700.54%2,566,786
Aug 4, 20253.693.713.633.683.68-0.27%1,710,308
Aug 1, 20253.723.723.683.693.69-0.81%2,253,630
Jul 31, 20253.783.783.713.723.72-1.33%3,845,285
Jul 30, 20253.763.783.743.773.770.27%2,443,319
Jul 29, 20253.763.763.733.763.760.53%3,836,299
Jul 28, 20253.803.803.743.743.74-1.32%3,615,202
Jul 25, 20253.783.803.763.793.790.80%2,317,382
Jul 24, 20253.813.813.743.763.76-1.31%7,110,213
Jul 23, 20253.783.843.753.813.810.79%3,881,307
Jul 22, 20253.903.903.763.783.78-3.08%11,763,620
Jul 21, 20254.004.053.863.903.904.84%49,317,420
Jul 18, 20253.703.733.663.723.720.81%7,967,393
Jul 17, 20253.583.753.573.693.693.94%24,942,510
Jul 16, 20253.523.553.493.553.551.14%8,737,121
Jul 15, 20253.473.523.463.513.511.15%6,498,728
Jul 14, 20253.473.493.453.473.47-2,879,736
Jul 11, 20253.443.473.433.473.471.17%3,663,352
Jul 10, 20253.413.433.413.433.430.88%2,269,418
Jul 9, 20253.413.423.383.403.40-6,741,727
Jul 8, 20253.413.433.403.403.40-0.58%5,312,797
Jul 7, 20253.443.463.403.423.42-0.29%6,252,694
Jul 4, 20253.423.453.413.433.430.29%2,077,099
Jul 3, 20253.443.463.413.423.42-0.58%6,167,299
Jul 2, 20253.463.463.433.443.44-3,762,761
Jul 1, 20253.453.463.413.443.440.29%3,545,741
Jun 30, 20253.453.483.423.433.43-0.58%9,538,759
Jun 26, 20253.453.463.433.453.450.29%8,930,149