Aramex PJSC (DFM:ARMX)
United Arab Emirates · Delayed Price · Currency is AED 1.780
+0.010 (0.56%)
Apr 24, 2026, 2:55 PM GST
Aramex PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 72,771 |
| Feb 26, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.47% | 4,910 |
| Feb 25, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | - | 12,485 |
| Feb 24, 2026 | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | -0.47% | 135,000 |
| Feb 23, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | - | 62,650 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | - | 43,295 |
| Feb 19, 2026 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -1.83% | 48,287 |
| Feb 18, 2026 | 2.18 | 2.18 | 2.13 | 2.18 | 2.18 | 0.46% | 52,483 |
| Feb 17, 2026 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | -0.46% | 51,540 |
| Feb 16, 2026 | 2.17 | 2.20 | 2.16 | 2.18 | 2.18 | 0.46% | 141,150 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 67,252 |
| Feb 12, 2026 | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 74,948 |
| Feb 11, 2026 | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -0.92% | 66,533 |
| Feb 10, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 100,497 |