MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates
· Delayed Price · Currency is AED 1.170
0.00 (0.00%)
At close: Dec 4, 2025
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 612,809 |
| Dec 4, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 1,899,335 |
| Dec 3, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 2,501,182 |
| Nov 28, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 470,114 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,324,669 |
| Nov 26, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,539,044 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,170,016 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 453,629 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 910,183 |
| Nov 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,432,219 |
| Nov 19, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,008,291 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 1,775,762 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 2,221,744 |
| Nov 14, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 1,391,070 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 630,251 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 789,961 |
| Nov 11, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 1,704,788 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,037,638 |
| Nov 7, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 313,531 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 400,162 |
| Nov 5, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 1,847,943 |
| Nov 4, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 592,120 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,992,363 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 1,205,856 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 208,001 |
| Oct 29, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 511,209 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 932,877 |
| Oct 27, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 977,210 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 2,345,368 |
| Oct 23, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.00% | 4,546,182 |
| Oct 22, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,653,377 |
| Oct 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 633,482 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 858,742 |
| Oct 17, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 596,753 |
| Oct 16, 2025 | 1.24 | 1.24 | 1.13 | 1.21 | 1.21 | -2.42% | 4,035,567 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 897,843 |
| Oct 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 874,781 |
| Oct 13, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 1,357,421 |
| Oct 10, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 76,674 |
| Oct 9, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 932,087 |
| Oct 8, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 3,094,142 |
| Oct 7, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 1,799,792 |
| Oct 6, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 694,693 |
| Oct 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 314,675 |
| Oct 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 880,067 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,855,444 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,170,776 |
| Sep 29, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 545,054 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 442,542 |
| Sep 25, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 803,225 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 1,401,356 |
| Sep 23, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,169,329 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,077,268 |
| Sep 19, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,665,855 |
| Sep 18, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.94% | 1,877,307 |
| Sep 17, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 4,378,560 |
| Sep 16, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 568,690 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 1,044,672 |
| Sep 12, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 913,751 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 542,977 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 357,661 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 977,301 |
| Sep 8, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,005,340 |
| Sep 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 371,034 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 905,573 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,047,317 |
| Sep 1, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 1,669,642 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 308,674 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 1,213,414 |
| Aug 27, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 487,577 |
| Aug 26, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 1,287,493 |
| Aug 25, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,947,742 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 1,126,352 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,329,429 |
| Aug 20, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 1,156,419 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 703,212 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,049,993 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 363,588 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,305,818 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,993,697 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 2,091,500 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,018,718 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 502,282 |
| Aug 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,368,040 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 758,116 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 1,037,385 |
| Aug 4, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 1,150,460 |
| Aug 1, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,700,909 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,708,554 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 1,154,277 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 1,945,099 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,693,914 |
| Jul 25, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 748,103 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 940,467 |
| Jul 23, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,732,705 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 1,790,261 |
| Jul 21, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 934,657 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 329,093 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 1,218,013 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,935,329 |