Air Arabia PJSC (DFM:AIRARABIA)
United Arab Emirates
· Delayed Price · Currency is AED 5.18
+0.02 (0.39%)
Apr 29, 2026, 2:56 PM GST
Air Arabia PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.20 | 5.21 | 5.10 | 5.18 | 5.18 | 0.39% | 4,299,272 |
| Apr 28, 2026 | 5.22 | 5.24 | 5.10 | 5.16 | 5.16 | -0.77% | 3,310,173 |
| Apr 27, 2026 | 5.19 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 2,983,910 |
| Apr 24, 2026 | 5.19 | 5.23 | 5.15 | 5.19 | 5.19 | - | 4,047,695 |
| Apr 23, 2026 | 5.13 | 5.23 | 5.13 | 5.19 | 5.19 | 1.17% | 3,020,789 |
| Apr 22, 2026 | 5.17 | 5.28 | 5.07 | 5.13 | 5.13 | -1.72% | 7,743,219 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.02 | 5.22 | 5.22 | -0.38% | 11,737,380 |
| Apr 20, 2026 | 5.38 | 5.60 | 5.18 | 5.24 | 5.24 | -2.96% | 40,418,810 |
| Apr 17, 2026 | 5.30 | 5.40 | 5.23 | 5.40 | 5.40 | 2.08% | 12,205,040 |
| Apr 16, 2026 | 5.11 | 5.32 | 5.02 | 5.29 | 5.29 | 4.13% | 23,666,690 |
| Apr 15, 2026 | 4.82 | 5.08 | 4.80 | 5.08 | 5.08 | 6.50% | 9,011,323 |
| Apr 14, 2026 | 4.70 | 4.83 | 4.70 | 4.77 | 4.77 | 2.58% | 7,773,328 |
| Apr 13, 2026 | 4.71 | 4.75 | 4.60 | 4.65 | 4.65 | -3.53% | 7,484,820 |
| Apr 10, 2026 | 4.60 | 4.82 | 4.54 | 4.82 | 4.82 | 4.78% | 9,144,528 |
| Apr 9, 2026 | 4.50 | 4.60 | 4.39 | 4.60 | 4.60 | 1.77% | 11,306,660 |
| Apr 8, 2026 | 4.55 | 4.55 | 4.31 | 4.52 | 4.52 | 10.78% | 21,942,980 |
| Apr 7, 2026 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 1,464,038 |
| Apr 6, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | -0.49% | 3,103,601 |
| Apr 3, 2026 | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 1,232,937 |
| Apr 2, 2026 | 4.10 | 4.11 | 4.00 | 4.04 | 4.04 | -2.88% | 4,725,205 |
| Apr 1, 2026 | 4.11 | 4.17 | 4.07 | 4.16 | 4.16 | 2.21% | 4,221,260 |
| Mar 31, 2026 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | 0.25% | 5,125,625 |
| Mar 30, 2026 | 4.04 | 4.07 | 3.99 | 4.06 | 4.06 | 0.50% | 5,662,233 |
| Mar 27, 2026 | 4.04 | 4.12 | 4.01 | 4.04 | 4.04 | - | 5,306,304 |
| Mar 26, 2026 | 4.08 | 4.09 | 3.97 | 4.04 | 4.04 | -1.22% | 4,066,890 |
| Mar 25, 2026 | 3.95 | 4.18 | 3.93 | 4.09 | 4.09 | 5.14% | 13,229,500 |
| Mar 24, 2026 | 4.12 | 4.23 | 3.87 | 3.89 | 3.89 | -4.42% | 15,723,620 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | -4.91% | 6,376,374 |
| Mar 18, 2026 | 4.28 | 4.45 | 4.28 | 4.28 | 4.28 | -4.89% | 14,103,390 |
| Mar 17, 2026 | 4.30 | 4.50 | 4.28 | 4.50 | 4.20 | 4.65% | 13,300,678 |
| Mar 16, 2026 | 4.22 | 4.37 | 4.21 | 4.30 | 4.01 | -0.23% | 14,985,230 |
| Mar 13, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.02 | -0.92% | 10,718,890 |
| Mar 12, 2026 | 4.33 | 4.41 | 4.28 | 4.35 | 4.06 | 0.93% | 8,653,053 |
| Mar 11, 2026 | 4.30 | 4.57 | 4.29 | 4.31 | 4.02 | 0.70% | 19,598,160 |
| Mar 10, 2026 | 4.20 | 4.65 | 4.20 | 4.28 | 3.99 | -3.17% | 43,987,260 |
| Mar 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.13 | -4.95% | 2,174,641 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.34 | -4.91% | 6,735,894 |
| Mar 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.56 | -4.86% | 2,767,357 |
| Mar 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.80 | -4.99% | 6,226,914 |
| Feb 27, 2026 | 5.35 | 5.44 | 5.34 | 5.41 | 5.05 | 1.12% | 161,747,400 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 4.99 | -0.37% | 10,297,430 |
| Feb 25, 2026 | 5.52 | 5.52 | 5.35 | 5.37 | 5.01 | -2.72% | 16,018,520 |
| Feb 24, 2026 | 5.55 | 5.60 | 5.52 | 5.52 | 5.15 | -0.72% | 5,164,117 |
| Feb 23, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.19 | 1.09% | 8,053,462 |
| Feb 20, 2026 | 5.54 | 5.56 | 5.44 | 5.50 | 5.13 | -0.72% | 7,816,787 |
| Feb 19, 2026 | 5.60 | 5.63 | 5.49 | 5.54 | 5.17 | -1.25% | 9,280,411 |
| Feb 18, 2026 | 5.41 | 5.64 | 5.41 | 5.61 | 5.24 | 3.89% | 14,459,550 |
| Feb 17, 2026 | 5.41 | 5.66 | 5.38 | 5.40 | 5.04 | - | 21,286,240 |
| Feb 16, 2026 | 5.35 | 5.42 | 5.35 | 5.40 | 5.04 | 0.93% | 7,189,024 |
| Feb 13, 2026 | 5.30 | 5.37 | 5.28 | 5.35 | 4.99 | 1.71% | 7,342,884 |
| Feb 12, 2026 | 5.30 | 5.31 | 5.20 | 5.26 | 4.91 | 1.15% | 4,664,596 |
| Feb 11, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 4.85 | -1.33% | 8,318,974 |
| Feb 10, 2026 | 5.33 | 5.39 | 5.24 | 5.27 | 4.92 | -1.31% | 8,510,654 |
| Feb 9, 2026 | 5.25 | 5.34 | 5.22 | 5.34 | 4.98 | 1.52% | 8,477,017 |
| Feb 6, 2026 | 5.20 | 5.27 | 5.19 | 5.26 | 4.91 | 1.15% | 5,053,174 |
| Feb 5, 2026 | 5.13 | 5.24 | 5.13 | 5.20 | 4.85 | 1.36% | 5,608,640 |
| Feb 4, 2026 | 5.07 | 5.15 | 5.07 | 5.13 | 4.79 | 0.98% | 6,353,796 |
| Feb 3, 2026 | 5.08 | 5.12 | 5.08 | 5.08 | 4.74 | - | 5,240,793 |
| Feb 2, 2026 | 4.98 | 5.09 | 4.97 | 5.08 | 4.74 | 2.01% | 5,299,966 |
| Jan 30, 2026 | 5.03 | 5.05 | 4.98 | 4.98 | 4.65 | -0.99% | 4,684,719 |
| Jan 29, 2026 | 5.14 | 5.16 | 5.03 | 5.03 | 4.69 | -2.14% | 11,695,940 |
| Jan 28, 2026 | 5.22 | 5.23 | 5.09 | 5.14 | 4.80 | -1.34% | 8,374,119 |
| Jan 27, 2026 | 5.22 | 5.25 | 5.20 | 5.21 | 4.86 | -0.19% | 4,681,062 |
| Jan 26, 2026 | 5.21 | 5.23 | 5.12 | 5.22 | 4.87 | -0.19% | 3,215,992 |
| Jan 23, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 4.88 | - | 3,590,622 |
| Jan 22, 2026 | 5.18 | 5.25 | 5.18 | 5.23 | 4.88 | 0.58% | 7,080,233 |
| Jan 21, 2026 | 5.21 | 5.22 | 5.17 | 5.20 | 4.85 | -0.38% | 7,224,657 |
| Jan 20, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 4.87 | 0.97% | 6,841,613 |
| Jan 19, 2026 | 5.15 | 5.25 | 5.15 | 5.17 | 4.83 | 0.39% | 5,179,200 |
| Jan 16, 2026 | 5.12 | 5.17 | 5.12 | 5.15 | 4.81 | 0.19% | 2,664,989 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.08 | 5.14 | 4.80 | -1.15% | 12,584,680 |
| Jan 14, 2026 | 5.19 | 5.25 | 5.16 | 5.20 | 4.85 | 0.97% | 5,884,458 |
| Jan 13, 2026 | 5.27 | 5.30 | 5.15 | 5.15 | 4.81 | -1.90% | 6,530,273 |
| Jan 12, 2026 | 5.22 | 5.25 | 5.14 | 5.25 | 4.90 | 0.57% | 3,666,753 |
| Jan 9, 2026 | 5.21 | 5.35 | 5.17 | 5.22 | 4.87 | 0.19% | 8,953,912 |
| Jan 8, 2026 | 4.98 | 5.23 | 4.93 | 5.21 | 4.86 | 4.62% | 15,267,670 |
| Jan 7, 2026 | 4.76 | 4.98 | 4.73 | 4.98 | 4.65 | 4.62% | 9,627,558 |
| Jan 6, 2026 | 4.73 | 4.76 | 4.70 | 4.76 | 4.44 | 0.63% | 4,652,559 |
| Jan 5, 2026 | 4.75 | 4.79 | 4.65 | 4.73 | 4.41 | -0.42% | 3,769,081 |
| Jan 2, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.43 | 1.93% | 1,539,739 |
| Dec 31, 2025 | 4.62 | 4.70 | 4.62 | 4.66 | 4.35 | -0.43% | 1,130,800 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.60 | 4.68 | 4.37 | -0.21% | 3,934,693 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | 4.38 | -0.21% | 3,480,463 |
| Dec 26, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.39 | -1.67% | 2,595,792 |
| Dec 25, 2025 | 4.76 | 4.78 | 4.71 | 4.78 | 4.46 | 0.42% | 885,574 |
| Dec 24, 2025 | 4.85 | 4.85 | 4.74 | 4.76 | 4.44 | -1.86% | 2,628,880 |
| Dec 23, 2025 | 4.81 | 4.85 | 4.77 | 4.85 | 4.53 | 0.83% | 2,568,320 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.72 | 4.81 | 4.49 | -0.62% | 4,083,908 |
| Dec 19, 2025 | 4.79 | 4.84 | 4.77 | 4.84 | 4.52 | 1.26% | 6,304,573 |
| Dec 18, 2025 | 4.74 | 4.82 | 4.73 | 4.78 | 4.46 | 0.84% | 8,105,900 |
| Dec 17, 2025 | 4.73 | 4.76 | 4.71 | 4.74 | 4.42 | 0.21% | 3,799,778 |
| Dec 16, 2025 | 4.69 | 4.73 | 4.63 | 4.73 | 4.41 | 1.07% | 2,247,952 |
| Dec 15, 2025 | 4.70 | 4.73 | 4.59 | 4.68 | 4.37 | -0.43% | 2,461,788 |
| Dec 12, 2025 | 4.75 | 4.77 | 4.70 | 4.70 | 4.39 | -1.47% | 2,417,039 |
| Dec 11, 2025 | 4.78 | 4.79 | 4.68 | 4.77 | 4.45 | 0.42% | 5,560,762 |
| Dec 10, 2025 | 4.69 | 4.79 | 4.68 | 4.75 | 4.43 | 1.50% | 3,729,355 |
| Dec 9, 2025 | 4.60 | 4.68 | 4.56 | 4.68 | 4.37 | 1.74% | 5,745,413 |
| Dec 8, 2025 | 4.50 | 4.63 | 4.50 | 4.60 | 4.29 | 2.22% | 7,856,790 |
| Dec 5, 2025 | 4.43 | 4.50 | 4.33 | 4.50 | 4.20 | 2.04% | 7,583,772 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.34 | 4.41 | 4.12 | -1.56% | 6,484,890 |