Dubai AED

Aramex PJSC (ARMX.AE)

Compare
2.8100
+0.0400
+(1.44%)
At close: 2:55:55 PM GMT+4
Currency in AED
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.77002.81002.77002.81002.81002,909,525
Jan 21, 20252.78002.78002.75002.77002.77001,648,693
Jan 20, 20252.79002.79002.73002.76002.76003,522,344
Jan 16, 20252.85002.85002.78002.81002.810011,524,762
Jan 15, 20252.85002.85002.82002.85002.85008,932,372
Jan 14, 20252.90002.93002.81002.85002.850032,516,547
Jan 13, 20252.65002.65002.65002.65002.65002,622,787
Jan 9, 20252.27002.28002.23002.25002.25002,123,522
Jan 8, 20252.30002.30002.26002.27002.2700792,705
Jan 7, 20252.25002.34002.25002.30002.30003,058,235
Jan 6, 20252.22002.26002.22002.25002.25001,678,837
Jan 2, 20252.21002.22002.17002.20002.2000684,594
Dec 31, 20242.21002.21002.18002.20002.2000655,504
Dec 30, 20242.18002.23002.18002.19002.1900807,146
Dec 26, 20242.20002.22002.20002.20002.2000158,225
Dec 25, 20242.17002.22002.17002.20002.2000880,139
Dec 24, 20242.17002.20002.16002.19002.19001,099,879
Dec 23, 20242.25002.25002.15002.16002.16001,146,343
Dec 19, 20242.22002.22002.21002.22002.2200850,210
Dec 18, 20242.19002.25002.18002.22002.2200240,645
Dec 17, 20242.21002.22002.17002.19002.19001,804,469
Dec 16, 20242.27002.27002.20002.21002.21001,205,456
Dec 12, 20242.28002.28002.26002.27002.2700492,686
Dec 11, 20242.28002.28002.27002.28002.280042,201
Dec 10, 20242.27002.29002.26002.28002.2800447,803
Dec 9, 20242.29002.31002.27002.27002.2700430,714
Dec 5, 20242.28002.29002.26002.28002.28001,748,465
Dec 4, 20242.27002.31002.27002.29002.29002,548,057
Dec 3, 20242.27002.27002.27002.27002.2700-
Dec 2, 20242.27002.27002.27002.27002.2700-
Nov 28, 20242.23002.26002.22002.23002.23001,514,715
Nov 27, 20242.23002.24002.21002.22002.2200601,431
Nov 26, 20242.22002.24002.22002.23002.2300599,706
Nov 25, 20242.25002.25002.21002.21002.21002,816,673
Nov 21, 20242.28002.29002.27002.27002.2700639,286
Nov 20, 20242.31002.32002.29002.32002.32001,681,584
Nov 19, 20242.31002.32002.29002.32002.32001,681,584
Nov 18, 20242.33002.34002.30002.31002.3100719,061
Nov 14, 20242.39002.39002.35002.35002.35001,341,756
Nov 13, 20242.33002.41002.33002.39002.39004,242,295
Nov 12, 20242.35002.38002.31002.34002.34001,877,097
Nov 11, 20242.37002.37002.33002.35002.35001,849,559
Nov 7, 20242.25002.27002.25002.26002.2600583,049
Nov 6, 20242.24002.24002.24002.24002.2400-
Nov 5, 20242.23002.26002.22002.24002.2400751,144
Nov 4, 20242.26002.26002.22002.22002.22001,291,907
Oct 31, 20242.29002.29002.25002.29002.29001,644,603
Oct 30, 20242.29002.31002.28002.28002.28002,730,575
Oct 29, 20242.29002.29002.27002.29002.2900779,179
Oct 28, 20242.30002.30002.27002.29002.2900865,117
Oct 24, 20242.25002.30002.25002.28002.2800143,926
Oct 23, 20242.26002.26002.23002.24002.2400191,391
Oct 22, 20242.29002.29002.25002.27002.2700340,827
Oct 21, 20242.29002.30002.28002.29002.2900325,834
Oct 17, 20242.29002.30002.27002.29002.2900677,937
Oct 16, 20242.23002.23002.23002.23002.2300-
Oct 15, 20242.18002.23002.18002.23002.23001,083,007
Oct 14, 20242.20002.20002.17002.19002.19001,003,968
Oct 10, 20242.20002.21002.15002.17002.1700929,896
Oct 9, 20242.24002.24002.18002.18002.1800772,318
Oct 8, 20242.24002.24002.21002.23002.2300357,129
Oct 7, 20242.24002.24002.24002.24002.2400-
Oct 3, 20242.27002.27002.23002.24002.2400349,837
Oct 2, 20242.24002.29002.24002.27002.2700604,750
Oct 1, 20242.27002.29002.25002.28002.2800395,820
Sep 30, 20242.29002.29002.24002.25002.25001,427,160
Sep 26, 20242.29002.32002.28002.29002.29001,065,322
Sep 25, 20242.29002.32002.29002.29002.2900318,610
Sep 24, 20242.33002.33002.29002.29002.29001,031,937
Sep 23, 20242.32002.33002.30002.32002.32001,838,517
Sep 19, 20242.37002.37002.31002.31002.31001,469,907
Sep 18, 20242.35002.36002.31002.31002.3100868,789
Sep 17, 20242.38002.38002.33002.34002.3400968,779
Sep 16, 20242.39002.39002.34002.34002.3400363,864
Sep 12, 20242.39002.39002.36002.39002.3900110,855
Sep 11, 20242.37002.40002.36002.36002.3600332,316
Sep 10, 20242.38002.40002.37002.39002.3900741,856
Sep 9, 20242.39002.40002.36002.37002.3700683,115
Sep 5, 20242.37002.39002.35002.36002.36001,021,755
Sep 4, 20242.38002.40002.36002.39002.3900874,141
Sep 3, 20242.40002.42002.39002.39002.3900952,671
Sep 2, 20242.42002.43002.39002.40002.40001,366,142
Aug 29, 20242.46002.46002.39002.40002.40001,973,551
Aug 28, 20242.42002.46002.40002.46002.46002,874,824
Aug 27, 20242.43002.45002.40002.40002.40001,541,442
Aug 26, 20242.44002.44002.42002.42002.4200420,202
Aug 22, 20242.46002.53002.45002.50002.50005,630,477
Aug 21, 20242.31002.50002.29002.44002.44008,012,514
Aug 20, 20242.20002.32002.19002.31002.31009,508,818
Aug 19, 20242.17002.22002.17002.19002.19004,014,339
Aug 15, 20242.13002.17002.11002.15002.15005,985,991
Aug 14, 20242.20002.22002.10002.12002.12005,878,358
Aug 13, 20242.24002.24002.20002.20002.200014,644,964
Aug 12, 20242.29002.33002.23002.24002.24003,899,299
Aug 8, 20242.41002.45002.38002.42002.4200383,968
Aug 7, 20242.49002.49002.40002.42002.4200133,202
Aug 6, 20242.37002.44002.34002.40002.4000492,370
Aug 5, 20242.42002.42002.35002.36002.3600660,766
Aug 1, 20242.49002.49002.48002.49002.4900361,218
Jul 31, 20242.48002.50002.48002.49002.4900873,049
Jul 30, 20242.49002.50002.48002.48002.48001,160,187
Jul 29, 20242.50002.51002.49002.49002.49001,340,316
Jul 25, 20242.49002.50002.49002.50002.5000204,583
Jul 24, 20242.50002.50002.49002.50002.5000159,910
Jul 23, 20242.52002.52002.48002.50002.5000757,693
Jul 22, 20242.49002.52002.49002.50002.5000987,530
Jul 18, 20242.53002.54002.49002.50002.50002,121,317
Jul 17, 20242.53002.55002.53002.53002.5300974,622
Jul 16, 20242.54002.55002.53002.53002.5300258,439
Jul 15, 20242.55002.56002.51002.53002.53004,743,769
Jul 11, 20242.52002.59002.51002.57002.57004,641,324
Jul 10, 20242.53002.53002.50002.51002.51004,071,336
Jul 9, 20242.51002.53002.50002.51002.5100255,989
Jul 8, 20242.52002.54002.50002.50002.5000856,446
Jul 4, 20242.50002.51002.48002.51002.5100706,168
Jul 3, 20242.49002.51002.45002.45002.45001,352,330
Jul 2, 20242.49002.51002.45002.45002.45001,352,330
Jul 1, 20242.48002.51002.48002.49002.4900174,296
Jun 27, 20242.48002.51002.48002.49002.4900590,804
Jun 26, 20242.48002.51002.48002.48002.4800475,944
Jun 25, 20242.52002.52002.48002.48002.4800291,618
Jun 24, 20242.56002.56002.49002.52002.52001,519,374
Jun 20, 20242.60002.60002.55002.55002.5500946,808
Jun 13, 20242.63002.65002.60002.60002.6000652,924
Jun 12, 20242.58002.66002.58002.63002.6300340,962
Jun 11, 20242.66002.66002.59002.63002.63002,930,143
Jun 10, 20242.68002.68002.62002.63002.63002,462,480
Jun 6, 20242.71002.71002.60002.66002.66003,290,066
Jun 5, 20242.72002.72002.69002.71002.71001,036,594
Jun 4, 20242.71002.73002.65002.72002.72002,416,090
Jun 3, 20242.71002.73002.68002.71002.71001,555,460
May 30, 20242.65002.69002.60002.69002.69002,414,798
May 29, 20242.66002.67002.61002.64002.64003,256,391
May 28, 20242.67002.71002.66002.66002.66003,226,464
May 27, 20242.72002.74002.65002.67002.6700815,479
May 23, 20242.65002.73002.63002.70002.70003,045,889
May 22, 20242.68002.68002.63002.65002.65002,058,909
May 21, 20242.75002.75002.64002.69002.69003,803,161
May 20, 20242.75002.82002.65002.75002.75004,075,776
May 16, 20242.55002.63002.54002.55002.55001,666,494
May 15, 20242.61002.66002.57002.57002.57004,114,380
May 14, 20242.56002.62002.55002.62002.62002,575,069
May 13, 20242.50002.57002.50002.57002.57002,981,909
May 9, 20242.53002.53002.49002.50002.50001,494,002
May 8, 20242.57002.57002.50002.53002.53002,713,809
May 7, 20242.53002.57002.51002.57002.5700840,946
May 6, 20242.54002.55002.48002.53002.53003,578,967
May 2, 20242.55002.59002.54002.54002.54001,921,107
May 1, 20242.59002.59002.55002.55002.5500262,018
Apr 30, 20242.60002.60002.54002.59002.5900774,642
Apr 29, 20242.59002.59002.57002.59002.5900653,704
Apr 25, 20242.61002.62002.58002.60002.60003,728,941
Apr 24, 20242.57002.63002.54002.60002.60002,768,853
Apr 23, 20242.63002.63002.57002.59002.590096,559
Apr 22, 20242.62002.62002.57002.59002.5900187,318
Apr 18, 20242.48002.70002.48002.60002.60006,501,980
Apr 17, 20242.45002.49002.45002.49002.49002,510,203
Apr 16, 20242.48002.48002.43002.45002.45001,762,121
Apr 15, 20242.43002.48002.41002.47002.47001,106,097
Apr 4, 20242.48002.50002.45002.45002.4500953,146
Apr 3, 20242.47002.48002.46002.47002.4700611,894
Apr 2, 20242.49002.50002.45002.48002.4800899,816
Apr 1, 20242.45002.45002.45002.45002.4500-
Mar 28, 20242.42002.48002.42002.45002.45006,601,093
Mar 27, 20242.44002.50002.42002.46002.46001,264,038
Mar 26, 20242.43002.45002.40002.44002.4400281,389
Mar 25, 20242.40002.45002.40002.43002.43001,348,271
Mar 21, 20242.47002.47002.44002.45002.4500167,413
Mar 20, 20242.50002.50002.45002.46002.4600403,957
Mar 19, 20242.48002.49002.46002.48002.4800567,589
Mar 18, 20242.45002.48002.45002.48002.4800565,870
Mar 14, 20242.54002.54002.40002.49002.4900986,403
Mar 13, 20242.53002.54002.50002.52002.52002,463,254
Mar 12, 20242.44002.52002.44002.52002.52001,398,342
Mar 11, 20242.41002.47002.41002.44002.4400689,794
Mar 7, 20242.43002.45002.42002.44002.44001,310,756
Mar 6, 20242.38002.43002.33002.42002.42001,774,419
Mar 5, 20242.41002.41002.37002.40002.4000510,208
Mar 4, 20242.41002.43002.37002.41002.41001,148,966
Feb 29, 20242.38002.43002.37002.43002.43001,570,319
Feb 28, 20242.34002.43002.32002.41002.41005,009,376
Feb 27, 20242.32002.34002.30002.33002.33006,646,189
Feb 26, 20242.28002.31002.25002.31002.31004,808,240
Feb 22, 20242.26002.33002.26002.30002.30001,765,987
Feb 21, 20242.30002.30002.30002.30002.3000-
Feb 20, 20242.32002.33002.27002.30002.3000923,164
Feb 19, 20242.28002.31002.25002.30002.3000638,042
Feb 15, 20242.32002.34002.29002.29002.29005,583,186
Feb 14, 20242.30002.35002.29002.32002.32005,513,686
Feb 13, 20242.23002.31002.22002.30002.30005,985,452
Feb 12, 20242.16002.25002.16002.25002.25008,985,414
Feb 8, 20242.18002.20002.16002.18002.18001,325,588
Feb 7, 20242.10002.10002.10002.10002.1000-
Feb 6, 20242.11002.11002.09002.10002.10002,200,547
Feb 5, 20242.06002.11002.06002.10002.1000641,525
Feb 1, 20242.10002.10002.07002.08002.0800448,868
Jan 31, 20242.10002.11002.08002.11002.1100317,003
Jan 30, 20242.10002.10002.07002.07002.0700725,109
Jan 29, 20242.14002.16002.11002.11002.1100230,393
Jan 25, 20242.11002.11002.09002.10002.10003,773,571
Jan 24, 20242.12002.13002.09002.11002.1100492,389
Jan 23, 20242.14002.14002.05002.12002.120011,360,625
Jan 22, 20242.14002.14002.11002.14002.1400273,032