Dubai
AED
Air Arabia PJSC (AIRARABIA.AE)
5.0000
-0.0900
(-1.77%)
At close: October 30 at 2:56:21 PM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.9100
5.0000
4.8700
5.0000
5.0000
3,381,246
Oct 29, 2026
5.3500
5.4300
5.0900
5.0900
5.0900
18,009,490
Oct 28, 2026
5.2800
5.3600
5.2100
5.3500
5.3500
14,824,488
Oct 27, 2026
5.0000
5.3000
4.9800
5.3000
5.3000
20,521,199
Oct 26, 2026
4.9000
5.0300
4.9000
4.9900
4.9900
12,213,687
Oct 22, 2026
4.8300
4.8700
4.8300
4.8500
4.8500
3,504,344
Oct 21, 2026
4.7100
4.8600
4.7100
4.8500
4.8500
5,844,966
Oct 20, 2026
4.7000
4.8400
4.6800
4.7500
4.7500
3,499,831
Oct 19, 2026
4.5900
4.7200
4.5800
4.7000
4.7000
2,773,691
Oct 15, 2026
4.5700
4.5700
4.4500
4.5400
4.5400
1,139,035
Oct 14, 2026
4.5200
4.5700
4.4900
4.5300
4.5300
1,122,245
Oct 13, 2026
4.5100
4.5200
4.4700
4.5200
4.5200
1,345,468
Oct 12, 2026
4.4500
4.5100
4.3500
4.5100
4.5100
3,745,244
Oct 8, 2026
4.6000
4.6200
4.4200
4.5100
4.5100
4,217,610
Oct 7, 2026
4.6200
4.6500
4.5700
4.6000
4.6000
2,470,772
Oct 6, 2026
4.6000
4.6400
4.5500
4.6100
4.6100
3,724,556
Oct 5, 2026
4.7400
4.8000
4.5600
4.6000
4.6000
6,005,202
Oct 1, 2026
4.8600
4.8800
4.6500
4.7400
4.7400
5,411,420
Sep 30, 2026
4.9000
4.9200
4.8400
4.8400
4.8400
2,529,284
Sep 29, 2026
4.9100
4.9200
4.8700
4.8700
4.8700
1,091,922
Sep 28, 2026
4.8800
4.9100
4.8700
4.9100
4.9100
946,013
Sep 24, 2026
4.8800
4.9000
4.8400
4.9000
4.9000
2,511,084
Sep 23, 2026
4.8900
4.9200
4.8600
4.8600
4.8600
4,924,232
Sep 22, 2026
4.9000
4.9300
4.8300
4.9300
4.9300
2,398,582
Sep 21, 2026
4.8900
4.9200
4.8500
4.9100
4.9100
1,468,880
Sep 17, 2026
4.9100
4.9500
4.9100
4.9400
4.9400
867,604
Sep 16, 2026
4.9500
4.9500
4.9000
4.9000
4.9000
799,388
Sep 15, 2026
4.9600
4.9900
4.9000
4.9500
4.9500
2,920,222
Sep 14, 2026
4.9500
4.9600
4.9000
4.9500
4.9500
2,437,339
Sep 10, 2026
4.9100
4.9500
4.9100
4.9200
4.9200
2,014,722
Sep 9, 2026
4.9600
5.0000
4.9000
4.9100
4.9100
1,965,623
Sep 8, 2026
4.9900
5.0300
4.9500
4.9800
4.9800
2,929,143
Sep 7, 2026
4.9100
4.9800
4.8600
4.9800
4.9800
1,028,930
Sep 3, 2026
4.9000
4.9000
4.8100
4.8100
4.8100
1,258,185
Sep 2, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
Sep 1, 2026
4.9100
4.9600
4.8700
4.8800
4.8800
2,846,467
Aug 31, 2026
4.9800
4.9800
4.9000
4.9700
4.9700
13,534,445
Aug 27, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
-
Aug 26, 2026
4.9500
5.0100
4.9200
4.9800
4.9800
2,290,090
Aug 25, 2026
4.9700
4.9900
4.9000
4.9500
4.9500
1,272,523
Aug 24, 2026
4.9400
4.9900
4.9300
4.9900
4.9900
1,741,470
Aug 20, 2026
4.9200
4.9700
4.8800
4.9300
4.9300
2,718,103
Aug 19, 2026
4.8800
4.9100
4.8400
4.8700
4.8700
3,225,245
Aug 18, 2026
4.9200
4.9400
4.8900
4.9000
4.9000
2,663,962
Aug 17, 2026
4.9800
5.0000
4.8700
4.9200
4.9200
5,738,582
Aug 13, 2026
5.1300
5.1900
5.1100
5.1900
5.1900
2,691,983
Aug 12, 2026
5.1000
5.2300
5.0800
5.1300
5.1300
1,188,542
Aug 11, 2026
5.1500
5.1900
5.0800
5.0800
5.0800
1,375,776
Aug 10, 2026
5.1600
5.2500
5.1300
5.1500
5.1500
1,753,794
Aug 6, 2026
5.3500
5.3500
5.1500
5.1500
5.1500
3,806,808
Aug 5, 2026
5.3000
5.3700
5.2500
5.3500
5.3500
4,604,248
Aug 4, 2026
5.0600
5.3500
5.0000
5.3000
5.3000
7,194,905
Aug 3, 2026
4.9200
5.0600
4.9200
5.0600
5.0600
3,269,212
Jul 30, 2026
4.9800
4.9800
4.9000
4.9400
4.9400
3,370,972
Jul 29, 2026
4.9700
5.0000
4.8800
5.0000
5.0000
2,380,073
Jul 28, 2026
4.9600
4.9700
4.9000
4.9700
4.9700
2,504,994
Jul 27, 2026
4.9300
5.0100
4.8900
4.9000
4.9000
4,472,111
Jul 23, 2026
4.8600
4.9400
4.8600
4.9200
4.9200
3,144,628
Jul 22, 2026
4.9000
4.9300
4.8500
4.8600
4.8600
2,638,364
Jul 21, 2026
4.9900
5.0600
4.8800
4.9000
4.9000
6,166,657
Jul 20, 2026
5.1600
5.1600
4.9400
5.0100
5.0100
7,673,363
Jul 16, 2026
5.3000
5.3300
5.2000
5.2000
5.2000
3,904,785
Jul 15, 2026
5.2700
5.3800
5.2700
5.3000
5.3000
1,480,323
Jul 14, 2026
5.3600
5.3700
5.2800
5.2800
5.2800
2,659,539
Jul 13, 2026
5.4400
5.4600
5.3600
5.3900
5.3900
2,883,642
Jul 9, 2026
5.4700
5.4800
5.3800
5.4500
5.4500
2,057,175
Jul 8, 2026
5.5700
5.5700
5.3200
5.4800
5.4800
6,273,298
Jul 7, 2026
5.5000
5.6000
5.4700
5.6000
5.6000
2,580,875
Jul 6, 2026
5.5200
5.6000
5.5000
5.5200
5.5200
1,931,577
Jul 2, 2026
5.4400
5.4900
5.4200
5.4200
5.4200
1,702,441
Jul 1, 2026
5.4700
5.5300
5.4100
5.5000
5.5000
3,274,739
Jun 30, 2026
5.4900
5.5300
5.4400
5.4500
5.4500
3,773,182
Jun 29, 2026
5.6000
5.6300
5.4000
5.4900
5.4900
3,759,220
Jun 25, 2026
5.6100
5.6800
5.6000
5.6000
5.6000
2,709,297
Jun 24, 2026
5.6700
5.6900
5.6000
5.6000
5.6000
3,253,041
Jun 23, 2026
5.8000
5.8000
5.6300
5.6700
5.6700
4,776,921
Jun 22, 2026
5.7000
5.8400
5.6700
5.8000
5.8000
5,233,643
Jun 18, 2026
5.5600
5.8900
5.5600
5.8900
5.8900
13,561,165
Jun 17, 2026
5.3900
5.5600
5.3900
5.5600
5.5600
17,073,517
Jun 16, 2026
5.2000
5.4300
5.1800
5.3900
5.3900
18,930,034
Jun 11, 2026
4.7500
4.8400
4.7200
4.8400
4.8400
4,202,038
Jun 10, 2026
4.7000
4.7700
4.6800
4.7700
4.7700
4,395,639
Jun 9, 2026
4.7100
4.7600
4.6800
4.7000
4.7000
4,374,971
Jun 8, 2026
4.6600
4.7300
4.5600
4.6600
4.6600
3,408,493
Jun 4, 2026
4.7800
4.7800
4.7000
4.7100
4.7100
2,532,352
Jun 3, 2026
4.7400
4.8100
4.6700
4.7300
4.7300
2,867,126
Jun 2, 2026
4.8500
4.9200
4.7300
4.7300
4.7300
5,963,663
Jun 1, 2026
4.8000
5.0200
4.8000
4.8400
4.8400
9,012,412
May 28, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
May 27, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
May 26, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
May 25, 2026
4.9500
5.0800
4.8800
4.8800
4.8800
14,462,452
May 21, 2026
4.7300
4.8300
4.7300
4.7800
4.7800
2,384,444
May 20, 2026
4.7600
4.7600
4.6700
4.6700
4.6700
2,221,019
May 19, 2026
4.7300
4.8600
4.7200
4.7300
4.7300
2,812,584
May 18, 2026
4.8000
4.8100
4.6100
4.6900
4.6900
3,433,799
May 14, 2026
5.0000
5.0000
4.9500
4.9500
4.9500
3,045,829
May 13, 2026
5.0500
5.0600
4.9500
5.0000
5.0000
2,800,536
May 12, 2026
5.0600
5.0700
4.9700
4.9800
4.9800
4,272,224
May 11, 2026
5.1800
5.1800
5.0700
5.0700
5.0700
2,183,608
May 7, 2026
5.2200
5.2200
5.1300
5.1800
5.1800
3,568,009
May 6, 2026
4.8900
5.2100
4.8600
5.1500
5.1500
10,415,611
May 5, 2026
4.9800
4.9800
4.8200
4.8500
4.8500
5,362,154
May 4, 2026
5.0300
5.1300
5.0300
5.0300
5.0300
2,815,512
Apr 30, 2026
5.1800
5.1800
4.9500
4.9500
4.9500
6,480,330
Apr 29, 2026
5.2000
5.2100
5.1000
5.1800
5.1800
4,299,272
Apr 28, 2026
5.2200
5.2400
5.1000
5.1600
5.1600
3,310,173
Apr 27, 2026
5.1900
5.2600
5.1900
5.2000
5.2000
2,983,910
Apr 23, 2026
5.1300
5.2300
5.1300
5.1900
5.1900
3,020,789
Apr 22, 2026
5.1700
5.2800
5.0700
5.1300
5.1300
7,743,219
Apr 21, 2026
5.2400
5.3300
5.0200
5.2200
5.2200
11,737,388
Apr 20, 2026
5.3800
5.6000
5.1800
5.2400
5.2400
40,418,816
Apr 16, 2026
5.1100
5.3200
5.0200
5.2900
5.2900
23,666,694
Apr 15, 2026
4.8200
5.0800
4.8000
5.0800
5.0800
9,011,323
Apr 14, 2026
4.7000
4.8300
4.7000
4.7700
4.7700
7,773,328
Apr 13, 2026
4.7100
4.7500
4.6000
4.6500
4.6500
7,484,820
Apr 9, 2026
4.5000
4.6000
4.3900
4.6000
4.6000
11,306,666
Apr 8, 2026
4.5500
4.5500
4.3100
4.5200
4.5200
21,942,984
Apr 7, 2026
4.1000
4.1200
4.0500
4.0800
4.0800
1,464,038
Apr 6, 2026
4.0500
4.1200
4.0300
4.1000
4.1000
3,103,601
Apr 2, 2026
4.1000
4.1100
4.0000
4.0400
4.0400
4,725,205
Apr 1, 2026
4.1100
4.1700
4.0700
4.1600
4.1600
4,221,260
Mar 31, 2026
4.0600
4.0800
4.0000
4.0700
4.0700
5,125,625
Mar 30, 2026
4.0400
4.0700
3.9900
4.0600
4.0600
5,662,233
Mar 26, 2026
4.0800
4.0900
3.9700
4.0400
4.0400
4,066,890
Mar 25, 2026
3.9500
4.1800
3.9300
4.0900
4.0900
13,229,500
Mar 24, 2026
4.1200
4.2300
3.8700
3.8900
3.8900
15,723,629
Mar 19, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Mar 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
4.2800
4.4500
4.2800
4.2800
4.2800
14,103,397
Mar 17, 2026
4.3000
4.5000
4.2800
4.5000
4.2000
13,300,678
Mar 16, 2026
4.2200
4.3700
4.2100
4.3000
4.0133
14,985,238
Mar 12, 2026
4.3300
4.4100
4.2800
4.3500
4.0600
8,653,053
Mar 11, 2026
4.3000
4.5700
4.2900
4.3100
4.0227
19,598,160
Mar 10, 2026
4.2000
4.6500
4.2000
4.2800
3.9947
43,987,268
Mar 9, 2026
4.4200
4.4200
4.4200
4.4200
4.1253
2,174,641
Mar 5, 2026
4.8900
4.8900
4.8900
4.8900
4.5640
2,767,357
Mar 4, 2026
5.1400
5.1400
5.1400
5.1400
4.7973
6,226,914
Mar 3, 2026
5.4100
5.4100
5.4100
5.4100
5.0493
-
Mar 2, 2026
5.4100
5.4100
5.4100
5.4100
5.0493
-
Feb 26, 2026
5.3500
5.4000
5.3500
5.3500
4.9933
10,297,438
Feb 25, 2026
5.5200
5.5200
5.3500
5.3700
5.0120
16,018,527
Feb 24, 2026
5.5500
5.6000
5.5200
5.5200
5.1520
5,164,117
Feb 23, 2026
5.5000
5.5600
5.4700
5.5600
5.1893
8,053,462
Feb 19, 2026
5.6000
5.6300
5.4900
5.5400
5.1707
9,280,411
Feb 18, 2026
5.4100
5.6400
5.4100
5.6100
5.2360
14,459,551
Feb 17, 2026
5.4100
5.6600
5.3800
5.4000
5.0400
21,286,240
Feb 16, 2026
5.3500
5.4200
5.3500
5.4000
5.0400
7,189,024
Feb 12, 2026
5.3000
5.3100
5.2000
5.2600
4.9093
4,664,596
Feb 11, 2026
5.3000
5.3400
5.2000
5.2000
4.8533
8,318,974
Feb 10, 2026
5.3300
5.3900
5.2400
5.2700
4.9187
8,510,654
Feb 9, 2026
5.2500
5.3400
5.2200
5.3400
4.9840
8,477,017
Feb 5, 2026
5.1300
5.2400
5.1300
5.2000
4.8533
5,608,640
Feb 4, 2026
5.0700
5.1500
5.0700
5.1300
4.7880
6,353,796
Feb 3, 2026
5.0800
5.1200
5.0800
5.0800
4.7413
5,240,793
Feb 2, 2026
4.9800
5.0900
4.9700
5.0800
4.7413
5,299,966
Jan 29, 2026
5.1400
5.1600
5.0300
5.0300
4.6947
11,695,941
Jan 28, 2026
5.2200
5.2300
5.0900
5.1400
4.7973
8,374,119
Jan 27, 2026
5.2200
5.2500
5.2000
5.2100
4.8627
4,681,062
Jan 26, 2026
5.2100
5.2300
5.1200
5.2200
4.8720
3,215,992
Jan 22, 2026
5.1800
5.2500
5.1800
5.2300
4.8813
7,080,233
Jan 21, 2026
5.2100
5.2200
5.1700
5.2000
4.8533
7,224,657
Jan 20, 2026
5.1800
5.2300
5.1800
5.2200
4.8720
6,841,613
Jan 19, 2026
5.1500
5.2500
5.1500
5.1700
4.8253
5,179,200
Jan 15, 2026
5.2000
5.2000
5.0800
5.1400
4.7973
12,584,684
Jan 14, 2026
5.1900
5.2500
5.1600
5.2000
4.8533
5,884,458
Jan 13, 2026
5.2700
5.3000
5.1500
5.1500
4.8067
6,530,273
Jan 12, 2026
5.2200
5.2500
5.1400
5.2500
4.9000
3,666,753
Jan 8, 2026
4.9800
5.2300
4.9300
5.2100
4.8627
15,267,679
Jan 7, 2026
4.7600
4.9800
4.7300
4.9800
4.6480
9,627,558
Jan 6, 2026
4.7300
4.7600
4.7000
4.7600
4.4427
4,652,559
Jan 5, 2026
4.7500
4.7900
4.6500
4.7300
4.4147
3,769,081
Dec 31, 2025
4.6200
4.7000
4.6200
4.6600
4.3493
1,130,800
Dec 30, 2025
4.7000
4.7000
4.6000
4.6800
4.3680
3,934,693
Dec 29, 2025
4.7000
4.7000
4.6500
4.6900
4.3773
3,480,463
Dec 25, 2025
4.7600
4.7800
4.7100
4.7800
4.4613
885,574
Dec 24, 2025
4.8500
4.8500
4.7400
4.7600
4.4427
2,628,880
Dec 23, 2025
4.8100
4.8500
4.7700
4.8500
4.5267
2,568,320
Dec 22, 2025
4.8300
4.8400
4.7200
4.8100
4.4893
4,083,908
Dec 18, 2025
4.7400
4.8200
4.7300
4.7800
4.4613
8,105,900
Dec 17, 2025
4.7300
4.7600
4.7100
4.7400
4.4240
3,799,778
Dec 16, 2025
4.6900
4.7300
4.6300
4.7300
4.4147
2,247,952
Dec 15, 2025
4.7000
4.7300
4.5900
4.6800
4.3680
2,461,788
Dec 11, 2025
4.7800
4.7900
4.6800
4.7700
4.4520
5,560,762
Dec 10, 2025
4.6900
4.7900
4.6800
4.7500
4.4333
3,729,355
Dec 9, 2025
4.6000
4.6800
4.5600
4.6800
4.3680
5,745,413
Dec 8, 2025
4.3000
4.5000
4.2800
4.4800
4.1813
6,133,567
Dec 4, 2025
4.4900
4.4900
4.3400
4.4100
4.1160
6,484,890
Dec 3, 2025
3.8900
3.9600
3.8900
3.9300
3.6680
2,502,784
Dec 2, 2025
4.3000
4.3000
4.3000
4.3000
4.0133
-
Dec 1, 2025
4.3000
4.3000
4.3000
4.3000
4.0133
-
Nov 27, 2025
4.1900
4.3400
4.1700
4.3300
4.0413
10,527,292
Nov 26, 2025
4.1900
4.2200
4.1700
4.1900
3.9107
5,057,473
Nov 25, 2025
4.0500
4.1900
4.0400
4.1900
3.9107
13,539,640
Nov 24, 2025
4.0200
4.0200
4.0200
4.0200
3.7520
-
Nov 20, 2025
4.0200
4.0300
3.9900
4.0300
3.7613
8,537,345
Nov 19, 2025
4.0100
4.0200
3.9900
4.0100
3.7427
7,914,907
Nov 18, 2025
3.9900
4.0200
3.9700
4.0100
3.7427
9,680,127
Nov 17, 2025
3.9400
4.0000
3.9200
4.0000
3.7333
6,394,273
Nov 13, 2025
3.9700
3.9800
3.9100
3.9100
3.6493
3,144,364
Nov 12, 2025
4.0000
4.0000
3.9400
3.9700
3.7053
4,149,143
Nov 11, 2025
4.0000
4.0100
3.9500
3.9900
3.7240
1,837,585
Nov 10, 2025
4.0000
4.0100
3.9800
4.0000
3.7333
1,955,933
Nov 6, 2025
3.9800
4.0000
3.9600
3.9900
3.7240
9,813,731
Nov 5, 2025
3.9300
3.9800
3.9100
3.9800
3.7147
1,786,500
Nov 4, 2025
3.8900
3.9600
3.8900
3.9300
3.6680
2,502,784
Nov 3, 2025
3.9300
3.9300
3.8800
3.8900
3.6307
1,912,251
