Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 5.35
+0.05 (0.94%)
Oct 28, 2026, 3:00 PM GST
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.28 | 5.36 | 5.21 | 5.35 | 5.35 | 0.94% | 14,824,488 |
| Oct 27, 2026 | 5.00 | 5.30 | 4.98 | 5.30 | 5.30 | 6.21% | 20,521,199 |
| Oct 26, 2026 | 4.90 | 5.03 | 4.90 | 4.99 | 4.99 | 1.84% | 12,213,687 |
| Oct 23, 2026 | 4.84 | 4.91 | 4.79 | 4.90 | 4.90 | 1.03% | 8,370,673 |
| Oct 22, 2026 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | - | 3,504,344 |
| Oct 21, 2026 | 4.71 | 4.86 | 4.71 | 4.85 | 4.85 | 2.11% | 5,844,966 |
| Oct 20, 2026 | 4.70 | 4.84 | 4.68 | 4.75 | 4.75 | 1.06% | 3,499,831 |
| Oct 19, 2026 | 4.59 | 4.72 | 4.58 | 4.70 | 4.70 | 1.08% | 2,773,691 |
| Oct 16, 2026 | 4.54 | 4.65 | 4.50 | 4.65 | 4.65 | 2.42% | 4,452,451 |
| Oct 15, 2026 | 4.57 | 4.57 | 4.45 | 4.54 | 4.54 | 0.22% | 1,139,035 |
| Oct 14, 2026 | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 1,122,245 |
| Oct 13, 2026 | 4.51 | 4.52 | 4.47 | 4.52 | 4.52 | 0.22% | 1,345,468 |
| Oct 12, 2026 | 4.45 | 4.51 | 4.35 | 4.51 | 4.51 | 2.27% | 3,745,244 |
| Oct 9, 2026 | 4.51 | 4.55 | 4.41 | 4.41 | 4.41 | -2.22% | 3,166,130 |
| Oct 8, 2026 | 4.60 | 4.62 | 4.42 | 4.51 | 4.51 | -1.96% | 4,217,610 |
| Oct 7, 2026 | 4.62 | 4.65 | 4.57 | 4.60 | 4.60 | -0.22% | 2,470,772 |
| Oct 6, 2026 | 4.60 | 4.64 | 4.55 | 4.61 | 4.61 | 0.22% | 3,724,556 |
| Oct 5, 2026 | 4.74 | 4.80 | 4.56 | 4.60 | 4.60 | -2.95% | 6,005,202 |
| Oct 2, 2026 | 4.74 | 4.80 | 4.74 | 4.74 | 4.74 | - | 5,019,547 |
| Oct 1, 2026 | 4.86 | 4.88 | 4.65 | 4.74 | 4.74 | -2.07% | 5,411,420 |
| Sep 30, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -0.62% | 2,529,284 |
| Sep 29, 2026 | 4.91 | 4.92 | 4.87 | 4.87 | 4.87 | -0.81% | 1,091,922 |
| Sep 28, 2026 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 0.61% | 946,013 |
| Sep 25, 2026 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.41% | 903,538 |
| Sep 24, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 0.82% | 2,511,084 |
| Sep 23, 2026 | 4.89 | 4.92 | 4.86 | 4.86 | 4.86 | -1.42% | 4,924,232 |
| Sep 22, 2026 | 4.90 | 4.93 | 4.83 | 4.93 | 4.93 | 0.41% | 2,398,582 |
| Sep 21, 2026 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | 0.20% | 1,468,880 |
| Sep 18, 2026 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.81% | 3,614,192 |
| Sep 17, 2026 | 4.91 | 4.95 | 4.91 | 4.94 | 4.94 | 0.82% | 867,604 |
| Sep 16, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 799,388 |
| Sep 15, 2026 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | - | 2,920,222 |
| Sep 14, 2026 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | 0.41% | 2,437,339 |
| Sep 11, 2026 | 4.92 | 4.94 | 4.89 | 4.93 | 4.93 | 0.20% | 2,035,330 |
| Sep 10, 2026 | 4.91 | 4.95 | 4.91 | 4.92 | 4.92 | 0.20% | 2,014,722 |
| Sep 9, 2026 | 4.96 | 5.00 | 4.90 | 4.91 | 4.91 | -1.41% | 1,965,623 |
| Sep 8, 2026 | 4.99 | 5.03 | 4.95 | 4.98 | 4.98 | - | 2,929,143 |
| Sep 7, 2026 | 4.91 | 4.98 | 4.86 | 4.98 | 4.98 | 1.43% | 1,028,930 |
| Sep 4, 2026 | 4.86 | 4.96 | 4.81 | 4.91 | 4.91 | 2.08% | 1,418,024 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | - | 1,258,185 |
| Sep 2, 2026 | 4.87 | 4.89 | 4.73 | 4.81 | 4.81 | -1.43% | 6,415,742 |
| Sep 1, 2026 | 4.91 | 4.96 | 4.87 | 4.88 | 4.88 | -1.81% | 2,846,467 |
| Aug 31, 2026 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | -0.20% | 13,534,445 |
| Aug 27, 2026 | 5.00 | 5.03 | 4.94 | 4.98 | 4.98 | - | 3,289,082 |
| Aug 26, 2026 | 4.95 | 5.01 | 4.92 | 4.98 | 4.98 | 0.61% | 2,290,090 |
| Aug 25, 2026 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | -0.80% | 1,272,523 |
| Aug 24, 2026 | 4.94 | 4.99 | 4.93 | 4.99 | 4.99 | 1.22% | 1,741,470 |
| Aug 21, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | - | 1,244,775 |
| Aug 20, 2026 | 4.92 | 4.97 | 4.88 | 4.93 | 4.93 | 1.23% | 2,718,103 |
| Aug 19, 2026 | 4.88 | 4.91 | 4.84 | 4.87 | 4.87 | -0.61% | 3,225,245 |