DFM · AIRARABIA · stock

Air Arabia PJSC (AIRARABIA) stock price history

Every DFM trading session of Air Arabia PJSC from Feb 22, 2010 to Sep 28, 2026: 4,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AIRARABIA data, free keyYear by year table

AIRARABIA adjusted close, 2010 to 2026

AIRARABIAAir Arabia PJSC
AED 4.88+40.2% over one year
201520202025
AED 5.89
All time high, 2026
AED 5.89
52 week high, AED 3.45 low
4,007
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

AIRARABIA key facts

  • Air Arabia PJSC (AIRARABIA) closed at AED 4.88 on Sep 28, 2026 on DFM.
  • AIRARABIA's all time high close is AED 5.89, set on Jun 18, 2026; its all time low close is AED 0.2285 on Jan 15, 2012.
  • AIRARABIA's 52 week range is AED 3.45 to AED 5.89.
  • AIRARABIA returned +40.2% over the year to Sep 28, 2026 and +393.5% over five years.
  • Over ten years AIRARABIA returned +530%, +20.2% a year compounded.
  • AIRARABIA's deepest drawdown was -46.9% from Jan 1, 2020 to Feb 2, 2020.
  • DataCedar holds 4,007 daily sessions of AIRARABIA history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AIRARABIA price chart, 2010 to 2026

AIRARABIA adjusted close, Feb 22, 2010 to Sep 28, 2026AED 0.2293AED 0.6604AED 1.90AED 5.48201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AIRARABIA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.0%
3 months-12.9%
6 months+20.8%
Year to date+11.7%
1 year+40.2%
3 years+114.9%
5 years+393.5%
10 years+530.3%
Since Feb 22, 2010+1,401%
Compound annual growth, 16.6 years+17.7%

AIRARABIA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 5.89 on Jun 18, 2026
All time low close
AED 0.2285 on Jan 15, 2012
52 week high
AED 5.89 on Jun 18, 2026
52 week low
AED 3.45 on Sep 30, 2025
Deepest drawdown
-46.9% from Jan 1, 2020 to Feb 2, 2020, recovered Nov 3, 2021
Best single session
+76.6% on Feb 3, 2020
Worst single session
-43.7% on Feb 2, 2020
Volatility, 1 year annualised
38.3%
Sessions closing higher, 1 year
50%
Growth of 1 since 2010
15.0×
Best calendar year
2013, +101%
Worst calendar year
2011, -20%

AIRARABIA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 4.43AED 5.89AED 3.87AED 4.88+12.2%925.6M151
2025AED 2.69AED 4.53AED 2.63AED 4.35+63.0%904M208
2024AED 2.28AED 2.73AED 1.92AED 2.67+19.2%750.5M203
2023AED 1.62AED 2.42AED 1.62AED 2.24+36.8%898.4M208
2022AED 1.04AED 1.78AED 0.9960AED 1.64+57.5%1.1B212
2021AED 0.9172AED 1.13AED 0.8599AED 1.04+13.3%1.2B260
2020AED 1.06AED 1.06AED 0.5606AED 0.9172-13.1%2B261
2019AED 0.6688AED 1.06AED 0.5901AED 1.06+57.8%2.5B261
2018AED 0.7501AED 0.8045AED 0.6164AED 0.6688-10.8%1.7B259
2017AED 0.7572AED 0.8198AED 0.5807AED 0.7501-0.9%2.2B259
2016AED 0.7131AED 0.8483AED 0.5801AED 0.7572+6.2%1.8B252
2015AED 0.7531AED 0.9047AED 0.6226AED 0.7131-4.7%2.2B253
2014AED 0.7408AED 0.8284AED 0.5673AED 0.7481+1.0%6.4B251
2013AED 0.3686AED 0.7599AED 0.3589AED 0.7408+101.0%5.7B250
2012AED 0.2301AED 0.3686AED 0.2280AED 0.3686+55.5%1.9B252
2011AED 0.2999AED 0.3145AED 0.2285AED 0.2369-20.4%2.2B251
2010AED 0.3252AED 0.3620AED 0.2852AED 0.2977n/a2.1B216

AIRARABIA monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 4.88-1.8%
August 2026AED 4.97+0.6%
July 2026AED 4.94-9.4%
June 2026AED 5.45+11.7%
May 2026AED 4.88-1.4%
April 2026AED 4.95+21.6%
March 2026AED 4.07-18.5%
February 2026AED 4.99+6.4%
January 2026AED 4.69+7.9%
December 2025AED 4.35+7.6%
November 2025AED 4.04+9.6%
October 2025AED 3.69+5.3%

About the AIRARABIA data

Daily bars. 4,007 sessions from Feb 22, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AIRARABIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • AJMANBANK Ajman Bank PJSC
  • ALANSARI Al Ansari Financial Services PJSC
  • ALEC ALEC Holdings PJSC
  • ALFIRDOUS Al Firdous Holdings (P.J.S.C.)
  • ALRAMZ Al Ramz Corporation Investment and Development P.J.S.C.
  • ALSALAMSUDAN Al Salam Bank - Sudan
  • AMAN Dubai Islamic Insurance & Reinsurance Co. (Aman) (P.J.S.C)
  • AMANAT Amanat Holdings PJSC

Common questions

AIRARABIA share price history

Start with any symbol.

Start free