Aramex PJSC (DFM:ARMX)
United Arab Emirates · Delayed Price · Currency is AED 2.660
-0.040 (-1.48%)
At close: Sep 29, 2025
Aramex PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | -2.17% | 5,457 |
| Sep 25, 2025 | 2.72 | 2.77 | 2.60 | 2.76 | 2.76 | 1.47% | 241,187 |
| Sep 24, 2025 | 2.71 | 2.77 | 2.71 | 2.72 | 2.72 | -1.81% | 38,686 |
| Sep 23, 2025 | 2.76 | 2.77 | 2.72 | 2.77 | 2.77 | 1.47% | 31,641 |
| Sep 22, 2025 | 2.71 | 2.77 | 2.68 | 2.73 | 2.73 | -1.44% | 83,754 |
| Sep 19, 2025 | 2.69 | 2.77 | 2.66 | 2.77 | 2.77 | 2.59% | 484,107 |
| Sep 18, 2025 | 2.70 | 2.75 | 2.68 | 2.70 | 2.70 | 0.37% | 24,497 |
| Sep 17, 2025 | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -1.10% | 138,993 |
| Sep 16, 2025 | 2.73 | 2.77 | 2.72 | 2.72 | 2.72 | - | 10,554 |
| Sep 15, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | - | 2,266 |
| Sep 12, 2025 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 12,432 |
| Sep 11, 2025 | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | 1.47% | 36,006 |
| Sep 10, 2025 | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | -0.73% | 61,396 |
| Sep 9, 2025 | 2.73 | 2.81 | 2.73 | 2.74 | 2.74 | - | 33,777 |
| Sep 8, 2025 | 2.81 | 2.82 | 2.74 | 2.74 | 2.74 | -3.18% | 141,722 |
| Sep 4, 2025 | 2.79 | 2.83 | 2.74 | 2.83 | 2.83 | 1.43% | 42,720 |
| Sep 3, 2025 | 2.76 | 2.80 | 2.73 | 2.79 | 2.79 | 1.09% | 73,376 |
| Sep 2, 2025 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | - | 50,251 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -0.36% | 108,686 |
| Aug 29, 2025 | 2.80 | 2.83 | 2.77 | 2.77 | 2.77 | -1.07% | 142,405 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.77 | 2.80 | 2.80 | -1.06% | 105,560 |
| Aug 27, 2025 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 2.54% | 230,825 |
| Aug 26, 2025 | 2.76 | 2.87 | 2.76 | 2.76 | 2.76 | -1.43% | 628,741 |
| Aug 25, 2025 | 2.77 | 2.85 | 2.75 | 2.80 | 2.80 | 1.08% | 1,084,184 |
| Aug 22, 2025 | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | 0.36% | 83,197 |
| Aug 21, 2025 | 2.77 | 2.84 | 2.75 | 2.76 | 2.76 | -1.43% | 414,895 |
| Aug 20, 2025 | 2.81 | 2.81 | 2.75 | 2.80 | 2.80 | -0.36% | 32,086 |
| Aug 19, 2025 | 2.70 | 2.81 | 2.70 | 2.81 | 2.81 | 2.18% | 445,923 |
| Aug 18, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 1.85% | 76,527 |
| Aug 15, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 42,796 |
| Aug 14, 2025 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | 0.74% | 29,134 |
| Aug 13, 2025 | 2.71 | 2.74 | 2.68 | 2.69 | 2.69 | -2.18% | 119,752 |
| Aug 12, 2025 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | - | 205,935 |
| Aug 11, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | 1.10% | 116,606 |
| Aug 8, 2025 | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | -0.73% | 35,779 |
| Aug 7, 2025 | 2.71 | 2.76 | 2.71 | 2.74 | 2.74 | 0.37% | 8,974 |
| Aug 6, 2025 | 2.73 | 2.76 | 2.72 | 2.73 | 2.73 | -1.44% | 272,952 |
| Aug 5, 2025 | 2.75 | 2.78 | 2.69 | 2.77 | 2.77 | 2.59% | 194,261 |
| Aug 4, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 167,465 |
| Aug 1, 2025 | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | 0.74% | 32,046 |
| Jul 31, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 120,420 |
| Jul 30, 2025 | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.72% | 394,215 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | - | 166,926 |
| Jul 28, 2025 | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | 0.73% | 478,684 |
| Jul 25, 2025 | 2.90 | 2.98 | 2.74 | 2.74 | 2.74 | -5.52% | 2,414,559 |
| Jul 24, 2025 | 2.75 | 2.90 | 2.72 | 2.90 | 2.90 | 4.32% | 1,859,932 |
| Jul 23, 2025 | 2.79 | 2.79 | 2.72 | 2.78 | 2.78 | -0.36% | 459,271 |
| Jul 22, 2025 | 2.77 | 2.85 | 2.71 | 2.79 | 2.79 | 4.10% | 750,638 |
| Jul 21, 2025 | 2.74 | 2.75 | 2.68 | 2.68 | 2.68 | -2.19% | 85,577 |
| Jul 18, 2025 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | 1.11% | 70,326 |