Skip to main content
Aramex PJSC (DFM:ARMX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.890
-0.050 (-2.58%)
Mar 6, 2026, 2:55 PM GST

Aramex PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.941.941.871.88--3.09%54,792
Mar 5, 20261.911.991.911.941.94-3.48%270,557
Mar 4, 20262.012.012.012.012.01-4.74%32,202
Feb 27, 20262.142.142.112.112.11-1.40%72,771
Feb 26, 20262.132.152.132.142.140.47%4,910
Feb 25, 20262.132.152.132.132.13-12,485
Feb 24, 20262.132.162.132.132.13-0.47%135,000
Feb 23, 20262.122.162.112.142.14-62,650
Feb 20, 20262.152.152.132.142.14-43,295
Feb 19, 20262.152.172.142.142.14-1.83%48,287
Feb 18, 20262.182.182.132.182.180.46%52,483
Feb 17, 20262.182.202.172.172.17-0.46%51,540
Feb 16, 20262.172.202.162.182.180.46%141,150
Feb 13, 20262.182.182.162.172.170.46%67,252
Feb 12, 20262.152.182.152.162.160.47%74,948
Feb 11, 20262.182.182.132.152.15-0.92%66,533
Feb 10, 20262.172.182.162.172.170.46%100,497
Feb 9, 20262.132.162.122.162.160.93%84,344
Feb 6, 20262.142.162.112.142.140.47%93,648
Feb 5, 20262.152.152.122.132.13-0.93%53,815
Feb 4, 20262.132.152.122.152.150.94%68,872
Feb 3, 20262.152.182.132.132.130.47%83,319
Feb 2, 20262.162.162.122.122.12-1.85%17,921
Jan 30, 20262.142.162.112.162.162.37%47,398
Jan 29, 20262.162.182.112.112.11-2.31%187,721
Jan 28, 20262.162.182.152.162.160.47%66,341
Jan 27, 20262.192.202.122.152.15-1.38%204,192
Jan 26, 20262.162.222.152.182.180.93%75,362
Jan 23, 20262.192.212.152.162.16-2.26%197,805
Jan 22, 20262.222.222.182.212.210.91%16,104
Jan 21, 20262.232.232.192.192.19-20,792
Jan 20, 20262.232.232.182.192.19-1.79%114,118
Jan 19, 20262.222.252.192.232.231.83%30,150
Jan 16, 20262.222.252.182.192.19-1.35%112,396
Jan 15, 20262.192.222.182.222.221.37%101,375
Jan 14, 20262.222.222.192.192.19-1.35%62,708
Jan 13, 20262.212.262.202.222.221.83%139,736
Jan 12, 20262.232.232.182.182.18-0.91%99,276
Jan 9, 20262.202.242.202.202.20-1.35%62,242
Jan 8, 20262.202.232.182.232.232.76%130,712
Jan 7, 20262.212.242.172.172.17-0.46%164,981
Jan 6, 20262.192.222.142.182.18-1.36%299,142
Jan 5, 20262.222.272.182.212.21-0.45%271,296
Jan 2, 20262.252.262.202.222.22-2.20%32,572
Dec 31, 20252.292.292.232.272.272.25%775,520
Dec 30, 20252.282.302.222.222.22-0.89%274,169
Dec 29, 20252.232.282.232.242.24-0.88%16,649
Dec 26, 20252.272.292.192.262.260.89%485,796
Dec 25, 20252.232.282.232.242.24-52,489
Dec 24, 20252.252.262.222.242.24-0.88%138,533
Dec 23, 20252.262.262.182.262.261.35%99,787
Dec 22, 20252.332.372.112.232.23-4.29%456,990
Dec 19, 20252.332.382.332.332.33-452,506
Dec 18, 20252.362.382.332.332.33-1.27%31,614
Dec 17, 20252.362.392.362.362.36-1.67%4,060
Dec 16, 20252.372.402.362.402.40-10,055
Dec 15, 20252.372.402.352.402.401.27%53,298
Dec 12, 20252.392.412.352.372.37-1.66%174,904
Dec 11, 20252.422.422.362.412.41-0.82%71,669
Dec 10, 20252.422.502.392.432.43-0.41%106,060
Dec 9, 20252.402.452.382.442.442.95%151,714
Dec 8, 20252.362.402.362.372.370.42%19,638
Dec 5, 20252.352.382.352.362.36-19,081
Dec 4, 20252.392.392.352.362.360.85%79,432
Dec 3, 20252.352.472.342.342.34-1.27%89,265
Nov 28, 20252.482.482.352.372.37-2.47%107,141
Nov 27, 20252.482.482.422.432.43-0.82%99,572
Nov 26, 20252.522.532.452.452.45-2.39%59,146
Nov 25, 20252.532.542.422.512.51-1.18%74,971
Nov 24, 20252.542.542.532.542.54-56,491
Nov 21, 20252.552.612.542.542.54-1.93%68,080
Nov 20, 20252.562.592.532.592.590.78%134,740
Nov 19, 20252.562.572.562.572.57-1.15%845
Nov 18, 20252.632.632.552.602.60-1.14%41,492
Nov 17, 20252.632.672.632.632.63-7,112
Nov 14, 20252.632.672.632.632.63-29,337
Nov 13, 20252.652.652.632.632.63-1.50%31,184
Nov 12, 20252.652.692.642.672.67-0.74%47,578
Nov 11, 20252.702.702.642.692.691.51%112,285
Nov 10, 20252.732.732.652.652.65-1.12%63,481
Nov 7, 20252.722.722.622.682.68-1.47%45,266
Nov 6, 20252.702.722.662.722.722.26%43,849
Nov 5, 20252.672.712.622.662.66-1.12%208,995
Nov 4, 20252.702.722.662.692.691.51%47,739
Nov 3, 20252.722.742.642.652.65-3.28%244,149
Oct 31, 20252.742.742.712.742.74-0.36%64,855
Oct 30, 20252.722.762.712.752.751.10%26,902
Oct 29, 20252.712.722.712.722.720.37%5,202
Oct 28, 20252.752.802.712.712.71-0.37%267,263
Oct 27, 20252.732.742.722.722.72-0.37%29,840
Oct 24, 20252.752.752.692.732.731.11%47,504
Oct 23, 20252.752.752.702.702.70-1.82%35,232
Oct 22, 20252.702.752.702.752.751.85%21,889
Oct 21, 20252.752.772.682.702.70-1.82%114,671
Oct 20, 20252.752.752.712.752.750.36%125,119
Oct 17, 20252.722.752.722.742.740.74%38,065
Oct 16, 20252.722.722.702.722.72-102,673
Oct 15, 20252.722.732.722.722.72-0.73%4,286
Oct 14, 20252.732.772.712.742.740.37%127,537
Oct 13, 20252.732.752.732.732.73-0.73%394