Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 4.850
-0.100 (-2.02%)
May 15, 2026, 2:55 PM GST
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.94 | 4.94 | 4.87 | 4.90 | - | -1.01% | 782,927 |
| May 14, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 3,045,829 |
| May 13, 2026 | 5.05 | 5.06 | 4.95 | 5.00 | 5.00 | 0.40% | 2,800,536 |
| May 12, 2026 | 5.06 | 5.07 | 4.97 | 4.98 | 4.98 | -1.78% | 4,272,224 |
| May 11, 2026 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | -2.12% | 2,183,608 |
| May 8, 2026 | 5.10 | 5.21 | 5.05 | 5.18 | 5.18 | - | 4,105,445 |
| May 7, 2026 | 5.22 | 5.22 | 5.13 | 5.18 | 5.18 | 0.58% | 3,568,009 |
| May 6, 2026 | 4.89 | 5.21 | 4.86 | 5.15 | 5.15 | 6.19% | 10,415,610 |
| May 5, 2026 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -3.58% | 5,362,154 |
| May 4, 2026 | 5.03 | 5.13 | 5.03 | 5.03 | 5.03 | 0.80% | 2,815,512 |
| May 1, 2026 | 4.96 | 5.05 | 4.89 | 4.99 | 4.99 | 0.81% | 1,915,205 |
| Apr 30, 2026 | 5.18 | 5.18 | 4.95 | 4.95 | 4.95 | -4.44% | 6,480,330 |
| Apr 29, 2026 | 5.20 | 5.21 | 5.10 | 5.18 | 5.18 | 0.39% | 4,299,272 |
| Apr 28, 2026 | 5.22 | 5.24 | 5.10 | 5.16 | 5.16 | -0.77% | 3,310,173 |
| Apr 27, 2026 | 5.19 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 2,983,910 |
| Apr 24, 2026 | 5.19 | 5.23 | 5.15 | 5.19 | 5.19 | - | 4,047,695 |
| Apr 23, 2026 | 5.13 | 5.23 | 5.13 | 5.19 | 5.19 | 1.17% | 3,020,789 |
| Apr 22, 2026 | 5.17 | 5.28 | 5.07 | 5.13 | 5.13 | -1.72% | 7,743,219 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.02 | 5.22 | 5.22 | -0.38% | 11,737,380 |
| Apr 20, 2026 | 5.38 | 5.60 | 5.18 | 5.24 | 5.24 | -2.96% | 40,418,810 |
| Apr 17, 2026 | 5.30 | 5.40 | 5.23 | 5.40 | 5.40 | 2.08% | 12,205,040 |
| Apr 16, 2026 | 5.11 | 5.32 | 5.02 | 5.29 | 5.29 | 4.13% | 23,666,690 |
| Apr 15, 2026 | 4.82 | 5.08 | 4.80 | 5.08 | 5.08 | 6.50% | 9,011,323 |
| Apr 14, 2026 | 4.70 | 4.83 | 4.70 | 4.77 | 4.77 | 2.58% | 7,773,328 |
| Apr 13, 2026 | 4.71 | 4.75 | 4.60 | 4.65 | 4.65 | -3.53% | 7,484,820 |
| Apr 10, 2026 | 4.60 | 4.82 | 4.54 | 4.82 | 4.82 | 4.78% | 9,144,528 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.39 | 4.60 | 4.60 | 1.77% | 11,306,660 |
| Apr 8, 2026 | 4.55 | 4.55 | 4.31 | 4.52 | 4.52 | 10.78% | 21,942,980 |
| Apr 7, 2026 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 1,464,038 |
| Apr 6, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | -0.49% | 3,103,601 |
| Apr 3, 2026 | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 1,232,937 |
| Apr 2, 2026 | 4.10 | 4.11 | 4.00 | 4.04 | 4.04 | -2.88% | 4,725,205 |
| Apr 1, 2026 | 4.11 | 4.17 | 4.07 | 4.16 | 4.16 | 2.21% | 4,221,260 |
| Mar 31, 2026 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | 0.25% | 5,125,625 |
| Mar 30, 2026 | 4.04 | 4.07 | 3.99 | 4.06 | 4.06 | 0.50% | 5,662,233 |
| Mar 27, 2026 | 4.04 | 4.12 | 4.01 | 4.04 | 4.04 | - | 5,306,304 |
| Mar 26, 2026 | 4.08 | 4.09 | 3.97 | 4.04 | 4.04 | -1.22% | 4,066,890 |
| Mar 25, 2026 | 3.95 | 4.18 | 3.93 | 4.09 | 4.09 | 5.14% | 13,229,500 |
| Mar 24, 2026 | 4.12 | 4.23 | 3.87 | 3.89 | 3.89 | -4.42% | 15,723,620 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | -4.91% | 6,376,374 |
| Mar 18, 2026 | 4.28 | 4.45 | 4.28 | 4.28 | 4.28 | -4.89% | 14,103,390 |
| Mar 17, 2026 | 4.30 | 4.50 | 4.28 | 4.50 | 4.20 | 4.65% | 13,300,678 |
| Mar 16, 2026 | 4.22 | 4.37 | 4.21 | 4.30 | 4.01 | -0.23% | 14,985,230 |
| Mar 13, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.02 | -0.92% | 10,718,890 |
| Mar 12, 2026 | 4.33 | 4.41 | 4.28 | 4.35 | 4.06 | 0.93% | 8,653,053 |
| Mar 11, 2026 | 4.30 | 4.57 | 4.29 | 4.31 | 4.02 | 0.70% | 19,598,160 |
| Mar 10, 2026 | 4.20 | 4.65 | 4.20 | 4.28 | 3.99 | -3.17% | 43,987,260 |
| Mar 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.13 | -4.95% | 2,174,641 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.34 | -4.91% | 6,735,894 |
| Mar 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.56 | -4.86% | 2,767,357 |