Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 4.940
+0.040 (0.82%)
Sep 17, 2026, 2:57 PM GST
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.91 | 4.95 | 4.91 | 4.94 | - | 0.82% | 675,255 |
| 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 |
| Aug 18, 2026 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | -0.41% | 2,663,962 |
| Aug 17, 2026 | 4.98 | 5.00 | 4.87 | 4.92 | 4.92 | -1.20% | 5,738,582 |
| Aug 14, 2026 | 4.95 | 5.05 | 4.94 | 4.98 | 4.98 | -4.05% | 12,684,323 |
| Aug 13, 2026 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | 1.17% | 2,691,983 |
| Aug 12, 2026 | 5.10 | 5.23 | 5.08 | 5.13 | 5.13 | 0.98% | 1,188,542 |
| Aug 11, 2026 | 5.15 | 5.19 | 5.08 | 5.08 | 5.08 | -1.36% | 1,375,776 |
| Aug 10, 2026 | 5.16 | 5.25 | 5.13 | 5.15 | 5.15 | -1.72% | 1,753,794 |
| Aug 7, 2026 | 5.25 | 5.28 | 5.00 | 5.24 | 5.24 | 1.75% | 1,344,544 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -3.74% | 3,806,808 |
| Aug 5, 2026 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | 0.94% | 4,604,248 |
| Aug 4, 2026 | 5.06 | 5.35 | 5.00 | 5.30 | 5.30 | 4.74% | 7,194,905 |
| Aug 3, 2026 | 4.92 | 5.06 | 4.92 | 5.06 | 5.06 | 3.27% | 3,269,212 |
| Jul 31, 2026 | 4.94 | 4.97 | 4.90 | 4.90 | 4.90 | -0.81% | 2,071,220 |
| Jul 30, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -1.20% | 3,370,972 |
| Jul 29, 2026 | 4.97 | 5.00 | 4.88 | 5.00 | 5.00 | 0.60% | 2,380,073 |
| Jul 28, 2026 | 4.96 | 4.97 | 4.90 | 4.97 | 4.97 | 1.43% | 2,504,994 |
| Jul 27, 2026 | 4.93 | 5.01 | 4.89 | 4.90 | 4.90 | 0.82% | 4,472,111 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.22% | 1,331,417 |
| Jul 23, 2026 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 3,144,628 |
| Jul 22, 2026 | 4.90 | 4.93 | 4.85 | 4.86 | 4.86 | -0.82% | 2,638,364 |
| Jul 21, 2026 | 4.99 | 5.06 | 4.88 | 4.90 | 4.90 | -2.20% | 6,166,657 |
| Jul 20, 2026 | 5.16 | 5.16 | 4.94 | 5.01 | 5.01 | -3.47% | 7,673,363 |
| Jul 17, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 1,727,523 |
| Jul 16, 2026 | 5.30 | 5.33 | 5.20 | 5.20 | 5.20 | -1.89% | 3,904,785 |
| Jul 15, 2026 | 5.27 | 5.38 | 5.27 | 5.30 | 5.30 | 0.38% | 1,480,323 |
| Jul 14, 2026 | 5.36 | 5.37 | 5.28 | 5.28 | 5.28 | -2.04% | 2,659,539 |
| Jul 13, 2026 | 5.44 | 5.46 | 5.36 | 5.39 | 5.39 | -1.28% | 2,883,642 |
| Jul 10, 2026 | 5.45 | 5.54 | 5.44 | 5.46 | 5.46 | 0.18% | 2,048,428 |
| Jul 9, 2026 | 5.47 | 5.48 | 5.38 | 5.45 | 5.45 | -0.55% | 2,057,175 |