Skip to main content
Aramex PJSC (DFM:ARMX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.360
0.00 (0.00%)
At close: Dec 5, 2025

Aramex PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.732.792.732.752.75-1.08%66,015
Oct 9, 20252.782.782.732.782.78-0.36%11,691
Oct 8, 20252.732.792.732.792.79-0.36%22,629
Oct 7, 20252.812.812.772.802.801.82%141,838
Oct 6, 20252.772.772.722.752.750.36%21,562
Oct 3, 20252.742.772.742.742.74-2,250
Oct 2, 20252.762.812.732.742.74-0.72%138,197
Oct 1, 20252.762.772.702.762.762.22%130,536
Sep 30, 20252.692.702.692.702.701.50%9,898
Sep 29, 20252.762.762.642.662.66-1.48%327,237
Sep 26, 20252.772.772.702.702.70-2.17%5,457
Sep 25, 20252.722.772.602.762.761.47%241,187
Sep 24, 20252.712.772.712.722.72-1.81%38,686
Sep 23, 20252.762.772.722.772.771.47%31,641
Sep 22, 20252.712.772.682.732.73-1.44%83,754
Sep 19, 20252.692.772.662.772.772.59%484,107
Sep 18, 20252.702.752.682.702.700.37%24,497
Sep 17, 20252.732.732.682.692.69-1.10%138,993
Sep 16, 20252.732.772.722.722.72-10,554
Sep 15, 20252.782.782.722.722.72-2,266
Sep 12, 20252.722.782.722.722.72-1.45%12,432
Sep 11, 20252.732.772.722.762.761.47%36,006
Sep 10, 20252.742.772.722.722.72-0.73%61,396
Sep 9, 20252.732.812.732.742.74-33,777
Sep 8, 20252.812.822.742.742.74-3.18%141,722
Sep 4, 20252.792.832.742.832.831.43%42,720
Sep 3, 20252.762.802.732.792.791.09%73,376
Sep 2, 20252.762.802.762.762.76-50,251
Sep 1, 20252.802.802.762.762.76-0.36%108,686
Aug 29, 20252.802.832.772.772.77-1.07%142,405
Aug 28, 20252.802.852.772.802.80-1.06%105,560
Aug 27, 20252.762.832.762.832.832.54%230,825
Aug 26, 20252.762.872.762.762.76-1.43%628,741
Aug 25, 20252.772.852.752.802.801.08%1,084,184
Aug 22, 20252.752.792.752.772.770.36%83,197
Aug 21, 20252.772.842.752.762.76-1.43%414,895
Aug 20, 20252.812.812.752.802.80-0.36%32,086
Aug 19, 20252.702.812.702.812.812.18%445,923
Aug 18, 20252.702.752.702.752.751.85%76,527
Aug 15, 20252.722.722.702.702.70-0.37%42,796
Aug 14, 20252.682.712.682.712.710.74%29,134
Aug 13, 20252.712.742.682.692.69-2.18%119,752
Aug 12, 20252.762.762.702.752.75-205,935
Aug 11, 20252.732.762.732.752.751.10%116,606
Aug 8, 20252.722.742.712.722.72-0.73%35,779
Aug 7, 20252.712.762.712.742.740.37%8,974
Aug 6, 20252.732.762.722.732.73-1.44%272,952
Aug 5, 20252.752.782.692.772.772.59%194,261
Aug 4, 20252.722.742.702.702.70-1.46%167,465
Aug 1, 20252.722.752.722.742.740.74%32,046
Jul 31, 20252.742.742.722.722.72-0.73%120,420
Jul 30, 20252.762.792.742.742.74-0.72%394,215
Jul 29, 20252.772.772.752.762.76-166,926
Jul 28, 20252.822.832.752.762.760.73%478,684
Jul 25, 20252.902.982.742.742.74-5.52%2,414,559
Jul 24, 20252.752.902.722.902.904.32%1,859,932
Jul 23, 20252.792.792.722.782.78-0.36%459,271
Jul 22, 20252.772.852.712.792.794.10%750,638
Jul 21, 20252.742.752.682.682.68-2.19%85,577
Jul 18, 20252.712.742.712.742.741.11%70,326
Jul 17, 20252.732.752.712.712.71-0.73%57,031
Jul 16, 20252.732.732.712.732.730.37%28,350