Aramex PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.39	2.39	2.35	2.36	2.36	0.85%	79,432
Dec 3, 2025	2.35	2.47	2.34	2.34	2.34	-1.27%	89,265
Nov 28, 2025	2.48	2.48	2.35	2.37	2.37	-2.47%	107,141
Nov 27, 2025	2.48	2.48	2.42	2.43	2.43	-0.82%	99,572
Nov 26, 2025	2.52	2.53	2.45	2.45	2.45	-2.39%	59,146
Nov 25, 2025	2.53	2.54	2.42	2.51	2.51	-1.18%	74,971
Nov 24, 2025	2.54	2.54	2.53	2.54	2.54	-	56,491
Nov 21, 2025	2.55	2.61	2.54	2.54	2.54	-1.93%	68,080
Nov 20, 2025	2.56	2.59	2.53	2.59	2.59	0.78%	134,740
Nov 19, 2025	2.56	2.57	2.56	2.57	2.57	-1.15%	845
Nov 18, 2025	2.63	2.63	2.55	2.60	2.60	-1.14%	41,492
Nov 17, 2025	2.63	2.67	2.63	2.63	2.63	-	7,112
Nov 14, 2025	2.63	2.67	2.63	2.63	2.63	-	29,337
Nov 13, 2025	2.65	2.65	2.63	2.63	2.63	-1.50%	31,184
Nov 12, 2025	2.65	2.69	2.64	2.67	2.67	-0.74%	47,578
Nov 11, 2025	2.70	2.70	2.64	2.69	2.69	1.51%	112,285
Nov 10, 2025	2.73	2.73	2.65	2.65	2.65	-1.12%	63,481
Nov 7, 2025	2.72	2.72	2.62	2.68	2.68	-1.47%	45,266
Nov 6, 2025	2.70	2.72	2.66	2.72	2.72	2.26%	43,849
Nov 5, 2025	2.67	2.71	2.62	2.66	2.66	-1.12%	208,995
Nov 4, 2025	2.70	2.72	2.66	2.69	2.69	1.51%	47,739
Nov 3, 2025	2.72	2.74	2.64	2.65	2.65	-3.28%	244,149
Oct 31, 2025	2.74	2.74	2.71	2.74	2.74	-0.36%	64,855
Oct 30, 2025	2.72	2.76	2.71	2.75	2.75	1.10%	26,902
Oct 29, 2025	2.71	2.72	2.71	2.72	2.72	0.37%	5,202
Oct 28, 2025	2.75	2.80	2.71	2.71	2.71	-0.37%	267,263
Oct 27, 2025	2.73	2.74	2.72	2.72	2.72	-0.37%	29,840
Oct 24, 2025	2.75	2.75	2.69	2.73	2.73	1.11%	47,504
Oct 23, 2025	2.75	2.75	2.70	2.70	2.70	-1.82%	35,232
Oct 22, 2025	2.70	2.75	2.70	2.75	2.75	1.85%	21,889
Oct 21, 2025	2.75	2.77	2.68	2.70	2.70	-1.82%	114,671
Oct 20, 2025	2.75	2.75	2.71	2.75	2.75	0.36%	125,119
Oct 17, 2025	2.72	2.75	2.72	2.74	2.74	0.74%	38,065
Oct 16, 2025	2.72	2.72	2.70	2.72	2.72	-	102,673
Oct 15, 2025	2.72	2.73	2.72	2.72	2.72	-0.73%	4,286
Oct 14, 2025	2.73	2.77	2.71	2.74	2.74	0.37%	127,537
Oct 13, 2025	2.73	2.75	2.73	2.73	2.73	-0.73%	394
Oct 10, 2025	2.73	2.79	2.73	2.75	2.75	-1.08%	66,015
Oct 9, 2025	2.78	2.78	2.73	2.78	2.78	-0.36%	11,691
Oct 8, 2025	2.73	2.79	2.73	2.79	2.79	-0.36%	22,629
Oct 7, 2025	2.81	2.81	2.77	2.80	2.80	1.82%	141,838
Oct 6, 2025	2.77	2.77	2.72	2.75	2.75	0.36%	21,562
Oct 3, 2025	2.74	2.77	2.74	2.74	2.74	-	2,250
Oct 2, 2025	2.76	2.81	2.73	2.74	2.74	-0.72%	138,197
Oct 1, 2025	2.76	2.77	2.70	2.76	2.76	2.22%	130,536
Sep 30, 2025	2.69	2.70	2.69	2.70	2.70	1.50%	9,898
Sep 29, 2025	2.76	2.76	2.64	2.66	2.66	-1.48%	327,237
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