Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates · Delayed Price · Currency is AED 5.20
+0.05 (0.97%)
Aug 7, 2026, 1:24 PM GST
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.25 | 5.28 | 5.00 | 5.20 | - | 0.97% | 795,828 |
| 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 |
| Jul 8, 2026 | 5.57 | 5.57 | 5.32 | 5.48 | 5.48 | -2.14% | 6,273,298 |
| Jul 7, 2026 | 5.50 | 5.60 | 5.47 | 5.60 | 5.60 | 1.45% | 2,580,875 |
| Jul 6, 2026 | 5.52 | 5.60 | 5.50 | 5.52 | 5.52 | - | 1,931,577 |
| Jul 3, 2026 | 5.47 | 5.55 | 5.42 | 5.52 | 5.52 | 1.85% | 2,310,311 |
| Jul 2, 2026 | 5.44 | 5.49 | 5.42 | 5.42 | 5.42 | -1.45% | 1,702,441 |
| Jul 1, 2026 | 5.47 | 5.53 | 5.41 | 5.50 | 5.50 | 0.92% | 3,274,739 |
| Jun 30, 2026 | 5.49 | 5.53 | 5.44 | 5.45 | 5.45 | -0.73% | 3,773,182 |
| Jun 29, 2026 | 5.60 | 5.63 | 5.40 | 5.49 | 5.49 | -1.08% | 3,759,220 |
| Jun 26, 2026 | 5.60 | 5.69 | 5.54 | 5.55 | 5.55 | -0.89% | 2,746,431 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.60 | 5.60 | 5.60 | - | 2,709,297 |
| Jun 24, 2026 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | -1.23% | 3,253,041 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.67 | -2.24% | 4,776,921 |
| Jun 22, 2026 | 5.70 | 5.84 | 5.67 | 5.80 | 5.80 | 1.75% | 5,233,643 |
| Jun 19, 2026 | 5.89 | 6.03 | 5.70 | 5.70 | 5.70 | -3.23% | 20,774,940 |
| Jun 18, 2026 | 5.56 | 5.89 | 5.56 | 5.89 | 5.89 | 5.94% | 13,561,160 |
| Jun 17, 2026 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 3.15% | 17,073,510 |
| Jun 16, 2026 | 5.20 | 5.43 | 5.18 | 5.39 | 5.39 | 4.86% | 18,930,030 |
| Jun 12, 2026 | 4.88 | 5.15 | 4.88 | 5.14 | 5.14 | 6.20% | 14,732,400 |
| Jun 11, 2026 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 1.47% | 4,202,038 |
| Jun 10, 2026 | 4.70 | 4.77 | 4.68 | 4.77 | 4.77 | 1.49% | 4,395,639 |
| Jun 9, 2026 | 4.71 | 4.76 | 4.68 | 4.70 | 4.70 | 0.86% | 4,374,971 |
| Jun 8, 2026 | 4.66 | 4.73 | 4.56 | 4.66 | 4.66 | -0.85% | 3,408,493 |
| Jun 5, 2026 | 4.72 | 4.77 | 4.68 | 4.70 | 4.70 | -0.21% | 3,445,878 |
| Jun 4, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -0.42% | 2,532,352 |
| Jun 3, 2026 | 4.74 | 4.81 | 4.67 | 4.73 | 4.73 | - | 2,867,126 |
| Jun 2, 2026 | 4.85 | 4.92 | 4.73 | 4.73 | 4.73 | -2.27% | 5,963,663 |
| Jun 1, 2026 | 4.80 | 5.02 | 4.80 | 4.84 | 4.84 | -0.82% | 9,012,412 |
| May 25, 2026 | 4.95 | 5.08 | 4.88 | 4.88 | 4.88 | 0.62% | 14,462,450 |