Aramex PJSC (DFM:ARMX)
United Arab Emirates · Delayed Price · Currency is AED 1.710
+0.010 (0.59%)
Aug 7, 2026, 1:16 PM GST
Aramex PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | -0.58% | 160,892 |
| Aug 5, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 8,442 |
| Aug 4, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 37,451 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 20,143 |
| Jul 31, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 9,593 |
| Jul 30, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | 0.60% | 4,215 |
| Jul 29, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 21,089 |
| Jul 28, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | - | 27,966 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 14,637 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 1,400 |
| Jul 23, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 19,818 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 114,239 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 34,262 |
| Jul 20, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 128,868 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 11,487 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 22,321 |
| Jul 15, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 306,683 |
| Jul 14, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 22,983 |
| Jul 13, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 127,313 |
| Jul 10, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 43,095 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | 0.60% | 22,991 |
| Jul 8, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 150,342 |
| Jul 7, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 93,425 |
| Jul 6, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 67,637 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 17,902 |
| Jul 2, 2026 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 124,856 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 291,830 |
| Jun 30, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 286,298 |
| Jun 29, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | 1,973 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 28,056 |
| Jun 25, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 95,449 |
| Jun 24, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 40,790 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 29,134 |
| Jun 22, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 147,895 |
| Jun 19, 2026 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 367,919 |
| Jun 18, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | - | 388,388 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 72,850 |
| Jun 16, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.70% | 447,889 |
| Jun 12, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 84,088 |
| Jun 11, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 15,240 |
| Jun 10, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | - | 475,116 |
| Jun 9, 2026 | 1.78 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 501,093 |
| Jun 8, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -2.20% | 227,792 |
| Jun 5, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 73,242 |
| Jun 4, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 36,123 |
| Jun 3, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -3.78% | 165,285 |
| Jun 2, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | - | 44,080 |
| Jun 1, 2026 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 185,875 |
| May 25, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 80,629 |
| May 22, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 98,402 |