Aramex PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.78	1.84	1.78	1.82	1.82	-	137,425
May 13, 2026	1.77	1.82	1.76	1.82	1.82	2.82%	293,754
May 12, 2026	1.78	1.81	1.76	1.77	1.77	-0.56%	70,066
May 11, 2026	1.76	1.82	1.76	1.78	1.78	-0.56%	70,072
May 8, 2026	1.81	1.81	1.75	1.79	1.79	-1.10%	201,362
May 7, 2026	1.79	1.84	1.77	1.81	1.81	0.56%	159,296
May 6, 2026	1.75	1.80	1.73	1.80	1.80	4.65%	153,518
May 5, 2026	1.75	1.76	1.71	1.72	1.72	-1.71%	254,117
May 4, 2026	1.73	1.76	1.73	1.75	1.75	0.57%	123,809
May 1, 2026	1.80	1.80	1.72	1.74	1.74	-2.79%	172,341
Apr 30, 2026	1.79	1.79	1.77	1.79	1.79	0.56%	64,854
Apr 29, 2026	1.80	1.82	1.77	1.78	1.78	0.56%	140,503
Apr 28, 2026	1.80	1.82	1.76	1.77	1.77	-1.67%	141,745
Apr 27, 2026	1.84	1.85	1.78	1.80	1.80	1.12%	225,986
Apr 24, 2026	1.77	1.82	1.77	1.78	1.78	0.56%	154,086
Apr 23, 2026	1.78	1.85	1.77	1.77	1.77	-1.67%	108,606
Apr 22, 2026	1.80	1.81	1.78	1.80	1.80	1.12%	207,647
Apr 21, 2026	1.78	1.80	1.76	1.78	1.78	-	382,563
Apr 20, 2026	1.75	1.81	1.73	1.78	1.78	1.14%	526,244
Apr 17, 2026	1.76	1.82	1.74	1.76	1.76	0.57%	508,069
Apr 16, 2026	1.74	1.76	1.73	1.75	1.75	0.57%	337,049
Apr 15, 2026	1.73	1.78	1.72	1.74	1.74	1.75%	162,791
Apr 14, 2026	1.73	1.76	1.71	1.71	1.71	-1.16%	239,350
Apr 13, 2026	1.70	1.74	1.70	1.73	1.73	0.58%	406,213
Apr 10, 2026	1.72	1.75	1.72	1.72	1.72	-	280,572
Apr 9, 2026	1.73	1.77	1.68	1.72	1.72	1.78%	144,278
Apr 8, 2026	1.72	1.80	1.69	1.69	1.69	1.20%	1,192,988
Apr 7, 2026	1.72	1.74	1.67	1.67	1.67	-2.91%	607,876
Apr 6, 2026	1.73	1.75	1.69	1.72	1.72	1.78%	90,281
Apr 3, 2026	1.70	1.73	1.69	1.69	1.69	-0.59%	86,486
Apr 2, 2026	1.67	1.71	1.66	1.70	1.70	1.80%	121,125
Apr 1, 2026	1.68	1.70	1.66	1.67	1.67	0.60%	115,280
Mar 31, 2026	1.67	1.70	1.65	1.66	1.66	-0.60%	52,281
Mar 30, 2026	1.69	1.71	1.66	1.67	1.67	-1.18%	98,792
Mar 27, 2026	1.71	1.71	1.65	1.69	1.69	-	103,358
Mar 26, 2026	1.73	1.73	1.65	1.69	1.69	-2.31%	704,157
Mar 25, 2026	1.72	1.79	1.69	1.73	1.73	0.58%	563,996
Mar 24, 2026	1.70	1.73	1.67	1.72	1.72	2.38%	868,564
Mar 23, 2026	1.70	1.71	1.65	1.68	1.68	-	128,858
Mar 18, 2026	1.75	1.81	1.68	1.68	1.68	-4.00%	2,194,848
Mar 17, 2026	1.80	1.85	1.72	1.75	1.75	0.57%	71,474
Mar 16, 2026	1.73	1.76	1.68	1.74	1.74	-1.14%	191,551
Mar 13, 2026	1.73	1.77	1.73	1.76	1.76	-	50,643
Mar 12, 2026	1.80	1.80	1.71	1.76	1.76	-2.22%	99,946
Mar 11, 2026	1.85	1.85	1.79	1.80	1.80	-2.70%	151,997
Mar 10, 2026	1.80	1.90	1.80	1.85	1.85	1.65%	256,542
Mar 9, 2026	1.89	1.89	1.80	1.82	1.82	-3.70%	91,055
Mar 6, 2026	1.94	1.94	1.85	1.89	1.89	-2.58%	216,799
Mar 5, 2026	1.91	1.99	1.91	1.94	1.94	-3.48%	270,557
Mar 4, 2026	2.01	2.01	2.01	2.01	2.01	-4.74%	32,202