Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates
· Delayed Price · Currency is AED 4.500
+0.090 (2.04%)
At close: Dec 5, 2025
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.50 | 4.33 | 4.50 | 4.50 | 2.04% | 7,583,772 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.34 | 4.41 | 4.41 | -1.56% | 6,484,890 |
| Dec 3, 2025 | 4.30 | 4.50 | 4.28 | 4.48 | 4.48 | 4.19% | 6,133,567 |
| Nov 28, 2025 | 4.33 | 4.38 | 4.30 | 4.30 | 4.30 | -0.69% | 3,377,727 |
| Nov 27, 2025 | 4.19 | 4.34 | 4.17 | 4.33 | 4.33 | 3.34% | 10,527,290 |
| Nov 26, 2025 | 4.19 | 4.22 | 4.17 | 4.19 | 4.19 | - | 5,057,473 |
| Nov 25, 2025 | 4.05 | 4.19 | 4.04 | 4.19 | 4.19 | 3.46% | 13,539,640 |
| Nov 24, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.75% | 8,002,857 |
| Nov 21, 2025 | 4.02 | 4.03 | 4.00 | 4.02 | 4.02 | -0.25% | 8,601,206 |
| Nov 20, 2025 | 4.02 | 4.03 | 3.99 | 4.03 | 4.03 | 0.50% | 8,537,345 |
| Nov 19, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | - | 7,914,907 |
| Nov 18, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.25% | 9,680,127 |
| Nov 17, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 6,394,273 |
| Nov 14, 2025 | 3.93 | 3.99 | 3.87 | 3.98 | 3.98 | 1.79% | 3,931,328 |
| Nov 13, 2025 | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -1.51% | 3,144,364 |
| Nov 12, 2025 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | -0.50% | 4,149,143 |
| Nov 11, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.25% | 1,837,585 |
| Nov 10, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | 0.76% | 1,955,933 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 4,026,590 |
| Nov 6, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 9,813,731 |
| Nov 5, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 1.27% | 1,786,500 |
| Nov 4, 2025 | 3.89 | 3.96 | 3.89 | 3.93 | 3.93 | 1.03% | 2,502,784 |
| Nov 3, 2025 | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 1,912,251 |
| Oct 31, 2025 | 3.95 | 3.98 | 3.85 | 3.90 | 3.90 | -1.27% | 3,964,110 |
| Oct 30, 2025 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.77% | 625,649 |
| Oct 29, 2025 | 3.97 | 3.98 | 3.92 | 3.92 | 3.92 | -0.76% | 1,167,723 |
| Oct 28, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | - | 755,232 |
| Oct 27, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.25% | 1,215,689 |
| Oct 24, 2025 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 1.27% | 2,201,842 |
| Oct 23, 2025 | 3.94 | 4.00 | 3.94 | 3.95 | 3.95 | 0.77% | 4,689,778 |
| Oct 22, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 2,320,777 |
| Oct 21, 2025 | 3.98 | 3.99 | 3.92 | 3.94 | 3.94 | -1.25% | 1,220,281 |
| Oct 20, 2025 | 3.95 | 3.99 | 3.91 | 3.99 | 3.99 | 1.01% | 1,222,055 |
| Oct 17, 2025 | 4.01 | 4.02 | 3.90 | 3.95 | 3.95 | -1.25% | 5,336,393 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 8,769,310 |
| Oct 15, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | -0.74% | 7,026,916 |
| Oct 14, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.75% | 12,036,190 |
| Oct 13, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.74% | 8,922,088 |
| Oct 10, 2025 | 4.00 | 4.03 | 3.96 | 4.03 | 4.03 | 0.75% | 6,823,251 |
| Oct 9, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 16,802,790 |
| Oct 8, 2025 | 3.89 | 3.94 | 3.86 | 3.94 | 3.94 | 1.29% | 7,378,695 |
| Oct 7, 2025 | 3.87 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 5,253,241 |
| Oct 6, 2025 | 3.85 | 3.87 | 3.84 | 3.87 | 3.87 | 0.52% | 3,751,082 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | -0.26% | 4,174,587 |
| Oct 2, 2025 | 3.74 | 3.87 | 3.74 | 3.86 | 3.86 | 3.21% | 11,956,380 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | -0.27% | 1,147,366 |
| Sep 30, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 4,496,846 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -0.54% | 1,328,591 |
| Sep 26, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | - | 2,360,939 |
| Sep 25, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | 0.54% | 6,306,339 |
| Sep 24, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 7,666,199 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -0.79% | 4,821,092 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | - | 4,186,144 |
| Sep 19, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 2,459,006 |
| Sep 18, 2025 | 3.82 | 3.83 | 3.78 | 3.78 | 3.78 | -1.05% | 3,679,078 |
| Sep 17, 2025 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | 0.79% | 3,473,340 |
| Sep 16, 2025 | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 4,157,378 |
| Sep 15, 2025 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | 0.53% | 3,525,788 |
| Sep 12, 2025 | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | 0.80% | 4,681,467 |
| Sep 11, 2025 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | 0.81% | 1,265,943 |
| Sep 10, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.80% | 3,428,845 |
| Sep 9, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.81% | 1,458,344 |
| Sep 8, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 2,670,479 |
| Sep 4, 2025 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 1,799,201 |
| Sep 3, 2025 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.33% | 2,076,359 |
| Sep 2, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 2,995,072 |
| Sep 1, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 2,085,046 |
| Aug 29, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 4,279,510 |
| Aug 28, 2025 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 2,598,252 |
| Aug 27, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | 0.27% | 3,822,999 |
| Aug 26, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 3,608,393 |
| Aug 25, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 1,800,557 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | - | 3,912,026 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 858,418 |
| Aug 20, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | - | 1,164,986 |
| Aug 19, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | - | 2,175,292 |
| Aug 18, 2025 | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | - | 3,220,005 |
| Aug 15, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 3,376,491 |
| Aug 14, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | 0.27% | 4,487,612 |
| Aug 13, 2025 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.53% | 2,174,695 |
| Aug 12, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 2,053,437 |
| Aug 11, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 679,421 |
| Aug 8, 2025 | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | - | 2,442,182 |
| Aug 7, 2025 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.89% | 4,547,116 |
| Aug 6, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 2,393,654 |
| Aug 5, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 2,566,786 |
| Aug 4, 2025 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.27% | 1,710,308 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.81% | 2,253,630 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -1.33% | 3,845,285 |
| Jul 30, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | 0.27% | 2,443,319 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 3,836,299 |
| Jul 28, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.32% | 3,615,202 |
| Jul 25, 2025 | 3.78 | 3.80 | 3.76 | 3.79 | 3.79 | 0.80% | 2,317,382 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -1.31% | 7,110,213 |
| Jul 23, 2025 | 3.78 | 3.84 | 3.75 | 3.81 | 3.81 | 0.79% | 3,881,307 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.76 | 3.78 | 3.78 | -3.08% | 11,763,620 |
| Jul 21, 2025 | 4.00 | 4.05 | 3.86 | 3.90 | 3.90 | 4.84% | 49,317,420 |
| Jul 18, 2025 | 3.70 | 3.73 | 3.66 | 3.72 | 3.72 | 0.81% | 7,967,393 |
| Jul 17, 2025 | 3.58 | 3.75 | 3.57 | 3.69 | 3.69 | 3.94% | 24,942,510 |
| Jul 16, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | 1.14% | 8,737,121 |