Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates
· Delayed Price · Currency is AED 4.420
-0.230 (-4.95%)
At close: Mar 9, 2026
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.95% | 2,174,641 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 6,735,894 |
| Mar 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.86% | 2,767,357 |
| Mar 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.99% | 6,226,914 |
| Feb 27, 2026 | 5.35 | 5.44 | 5.34 | 5.41 | 5.41 | 1.12% | 161,747,400 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.37% | 10,297,430 |
| Feb 25, 2026 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | -2.72% | 16,018,527 |
| Feb 24, 2026 | 5.55 | 5.60 | 5.52 | 5.52 | 5.52 | -0.72% | 5,164,117 |
| Feb 23, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.56 | 1.09% | 8,053,462 |
| Feb 20, 2026 | 5.54 | 5.56 | 5.44 | 5.50 | 5.50 | -0.72% | 7,816,787 |
| Feb 19, 2026 | 5.60 | 5.63 | 5.49 | 5.54 | 5.54 | -1.25% | 9,280,411 |
| Feb 18, 2026 | 5.41 | 5.64 | 5.41 | 5.61 | 5.61 | 3.89% | 14,459,550 |
| Feb 17, 2026 | 5.41 | 5.66 | 5.38 | 5.40 | 5.40 | - | 21,286,240 |
| Feb 16, 2026 | 5.35 | 5.42 | 5.35 | 5.40 | 5.40 | 0.93% | 7,189,024 |
| Feb 13, 2026 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 1.71% | 7,342,884 |
| Feb 12, 2026 | 5.30 | 5.31 | 5.20 | 5.26 | 5.26 | 1.15% | 4,664,596 |
| Feb 11, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -1.33% | 8,318,974 |
| Feb 10, 2026 | 5.33 | 5.39 | 5.24 | 5.27 | 5.27 | -1.31% | 8,510,654 |
| Feb 9, 2026 | 5.25 | 5.34 | 5.22 | 5.34 | 5.34 | 1.52% | 8,477,017 |
| Feb 6, 2026 | 5.20 | 5.27 | 5.19 | 5.26 | 5.26 | 1.15% | 5,053,174 |
| Feb 5, 2026 | 5.13 | 5.24 | 5.13 | 5.20 | 5.20 | 1.36% | 5,608,640 |
| Feb 4, 2026 | 5.07 | 5.15 | 5.07 | 5.13 | 5.13 | 0.98% | 6,353,796 |
| Feb 3, 2026 | 5.08 | 5.12 | 5.08 | 5.08 | 5.08 | - | 5,240,793 |
| Feb 2, 2026 | 4.98 | 5.09 | 4.97 | 5.08 | 5.08 | 2.01% | 5,299,966 |
| Jan 30, 2026 | 5.03 | 5.05 | 4.98 | 4.98 | 4.98 | -0.99% | 4,684,719 |
| Jan 29, 2026 | 5.14 | 5.16 | 5.03 | 5.03 | 5.03 | -2.14% | 11,695,940 |
| Jan 28, 2026 | 5.22 | 5.23 | 5.09 | 5.14 | 5.14 | -1.34% | 8,374,119 |
| Jan 27, 2026 | 5.22 | 5.25 | 5.20 | 5.21 | 5.21 | -0.19% | 4,681,062 |
| Jan 26, 2026 | 5.21 | 5.23 | 5.12 | 5.22 | 5.22 | -0.19% | 3,215,992 |
| Jan 23, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | - | 3,590,622 |
| Jan 22, 2026 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 0.58% | 7,080,233 |
| Jan 21, 2026 | 5.21 | 5.22 | 5.17 | 5.20 | 5.20 | -0.38% | 7,224,657 |
| Jan 20, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 0.97% | 6,841,613 |
| Jan 19, 2026 | 5.15 | 5.25 | 5.15 | 5.17 | 5.17 | 0.39% | 5,179,200 |
| Jan 16, 2026 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 0.19% | 2,664,989 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.08 | 5.14 | 5.14 | -1.15% | 12,584,680 |
| Jan 14, 2026 | 5.19 | 5.25 | 5.16 | 5.20 | 5.20 | 0.97% | 5,884,458 |
| Jan 13, 2026 | 5.27 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 6,530,273 |
| Jan 12, 2026 | 5.22 | 5.25 | 5.14 | 5.25 | 5.25 | 0.57% | 3,666,753 |
| Jan 9, 2026 | 5.21 | 5.35 | 5.17 | 5.22 | 5.22 | 0.19% | 8,953,912 |
| Jan 8, 2026 | 4.98 | 5.23 | 4.93 | 5.21 | 5.21 | 4.62% | 15,267,670 |
| Jan 7, 2026 | 4.76 | 4.98 | 4.73 | 4.98 | 4.98 | 4.62% | 9,627,558 |
| Jan 6, 2026 | 4.73 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 4,652,559 |
| Jan 5, 2026 | 4.75 | 4.79 | 4.65 | 4.73 | 4.73 | -0.42% | 3,769,081 |
| Jan 2, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 1.93% | 1,539,739 |
| Dec 31, 2025 | 4.62 | 4.70 | 4.62 | 4.66 | 4.66 | -0.43% | 1,130,800 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.60 | 4.68 | 4.68 | -0.21% | 3,934,693 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | 4.69 | -0.21% | 3,480,463 |
| Dec 26, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | -1.67% | 2,595,792 |
| Dec 25, 2025 | 4.76 | 4.78 | 4.71 | 4.78 | 4.78 | 0.42% | 885,574 |
| Dec 24, 2025 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -1.86% | 2,628,880 |
| Dec 23, 2025 | 4.81 | 4.85 | 4.77 | 4.85 | 4.85 | 0.83% | 2,568,320 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.72 | 4.81 | 4.81 | -0.62% | 4,083,908 |
| Dec 19, 2025 | 4.79 | 4.84 | 4.77 | 4.84 | 4.84 | 1.26% | 6,304,573 |
| Dec 18, 2025 | 4.74 | 4.82 | 4.73 | 4.78 | 4.78 | 0.84% | 8,105,900 |
| Dec 17, 2025 | 4.73 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 3,799,778 |
| Dec 16, 2025 | 4.69 | 4.73 | 4.63 | 4.73 | 4.73 | 1.07% | 2,247,952 |
| Dec 15, 2025 | 4.70 | 4.73 | 4.59 | 4.68 | 4.68 | -0.43% | 2,461,788 |
| Dec 12, 2025 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | -1.47% | 2,417,039 |
| Dec 11, 2025 | 4.78 | 4.79 | 4.68 | 4.77 | 4.77 | 0.42% | 5,560,762 |
| Dec 10, 2025 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | 1.50% | 3,729,355 |
| Dec 9, 2025 | 4.60 | 4.68 | 4.56 | 4.68 | 4.68 | 1.74% | 5,745,413 |
| Dec 8, 2025 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | 2.22% | 7,856,790 |
| 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 |