Skip to main content
E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.989
+0.019 (1.96%)
At close: Mar 6, 2026

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.991.000.980.990.991.96%2,943,716
Mar 5, 20260.950.990.950.970.97-2.81%9,907,258
Mar 4, 20261.001.001.001.001.00-4.95%200,300
Feb 27, 20261.041.061.031.051.050.96%2,854,213
Feb 26, 20261.061.061.041.041.04-0.95%548,554
Feb 25, 20261.051.071.051.051.05-0.94%255,403
Feb 24, 20261.071.071.051.061.060.95%260,594
Feb 23, 20261.071.071.051.051.05-0.94%357,224
Feb 20, 20261.061.071.051.061.06-600,410
Feb 19, 20261.081.091.061.061.06-2.75%2,187,573
Feb 18, 20261.081.091.081.091.090.93%26,218
Feb 17, 20261.091.091.071.081.08-768,679
Feb 16, 20261.081.091.081.081.08-1.82%542,958
Feb 13, 20261.101.131.081.101.10-3,021,357
Feb 12, 20261.101.121.101.101.10-0.90%1,318,655
Feb 11, 20261.121.131.091.111.11-0.89%3,568,113
Feb 10, 20261.101.151.091.121.121.82%9,423,968
Feb 9, 20261.071.101.061.101.102.80%8,022,007
Feb 6, 20261.071.081.071.071.07-307,667
Feb 5, 20261.081.091.071.071.07-1.83%1,079,599
Feb 4, 20261.071.091.071.091.090.93%2,264,927
Feb 3, 20261.071.081.051.081.080.93%1,184,241
Feb 2, 20261.061.081.041.071.072.88%2,585,681
Jan 30, 20261.051.051.041.041.04-1.89%685,852
Jan 29, 20261.051.061.051.061.060.95%808,062
Jan 28, 20261.061.071.051.051.05-0.94%744,573
Jan 27, 20261.061.061.051.061.060.95%799,664
Jan 26, 20261.071.091.051.051.05-0.94%1,778,116
Jan 23, 20261.081.081.061.061.06-0.93%1,253,413
Jan 22, 20261.071.091.051.071.070.94%3,919,834
Jan 21, 20261.081.091.061.061.06-2.75%7,633,549
Jan 20, 20261.081.121.071.091.091.87%17,965,520
Jan 19, 20261.041.071.031.071.073.88%5,866,252
Jan 16, 20261.021.041.011.031.031.98%2,856,134
Jan 15, 20261.031.031.001.011.01-1.94%1,710,549
Jan 14, 20261.031.041.031.031.03-2,259,230
Jan 13, 20261.031.041.031.031.03-0.96%185,862
Jan 12, 20261.031.041.031.041.040.97%758,715
Jan 9, 20261.041.041.021.031.03-1,476,611
Jan 8, 20261.041.041.031.031.03-0.96%1,766,906
Jan 7, 20261.031.041.031.041.04-1,213,951
Jan 6, 20261.041.051.031.041.04-457,757
Jan 5, 20261.051.051.031.041.04-0.95%834,473
Jan 2, 20261.061.061.041.051.05-1.87%128,530
Dec 31, 20251.041.071.031.071.072.88%3,049,199
Dec 30, 20251.051.051.021.041.04-0.95%2,269,848
Dec 29, 20251.031.061.031.051.05-1,826,633
Dec 26, 20251.051.051.031.051.05-951,940
Dec 25, 20251.031.051.031.051.050.96%176,350
Dec 24, 20251.031.061.021.041.041.96%3,071,406
Dec 23, 20251.021.031.001.021.02-0.97%3,049,921
Dec 22, 20251.021.031.011.031.030.98%579,244
Dec 19, 20251.021.031.011.021.02-1,870,090
Dec 18, 20251.031.031.021.021.02-356,511
Dec 17, 20251.041.041.021.021.02-0.97%53,322
Dec 16, 20251.021.031.021.031.030.98%981,890
Dec 15, 20251.021.041.021.021.02-396,755
Dec 12, 20251.041.041.021.021.02-0.97%771,834
Dec 11, 20251.031.051.021.031.030.98%3,668,958
Dec 10, 20251.021.031.021.021.02-2,251,091
Dec 9, 20251.011.031.011.021.022.00%3,548,968
Dec 8, 20251.011.021.001.001.00-0.99%1,626,851
Dec 5, 20251.011.021.001.011.01-160,935
Dec 4, 20251.021.021.001.011.01-0.98%1,316,753
Dec 3, 20251.011.021.011.021.020.99%2,170,859
Nov 28, 20251.011.011.001.011.011.00%318,788
Nov 27, 20251.021.031.001.001.00-0.99%13,202,340
Nov 26, 20251.011.021.011.011.01-428,222
Nov 25, 20251.031.031.011.011.01-0.98%590,614
Nov 24, 20251.011.031.011.021.022.00%1,423,083
Nov 21, 20251.021.021.001.001.00-0.99%864,730
Nov 20, 20251.011.051.001.011.011.00%2,811,661
Nov 19, 20251.011.021.001.001.00-0.99%2,109,754
Nov 18, 20251.021.020.991.011.01-0.98%4,645,429
Nov 17, 20251.021.041.011.021.02-0.97%1,962,508
Nov 14, 20251.011.031.011.031.031.98%3,986,594
Nov 13, 20251.041.041.011.011.01-2.88%3,339,591
Nov 12, 20251.041.051.041.041.04-468,320
Nov 11, 20251.051.061.041.041.04-0.95%1,751,963
Nov 10, 20251.051.061.041.051.050.96%587,421
Nov 7, 20251.051.061.031.041.04-0.95%3,482,196
Nov 6, 20251.061.061.041.051.05-2,111,885
Nov 5, 20251.061.071.041.051.05-0.94%1,634,425
Nov 4, 20251.061.071.041.061.060.95%1,105,478
Nov 3, 20251.061.081.051.051.05-2.78%1,122,305
Oct 31, 20251.051.081.051.081.082.86%3,707,323
Oct 30, 20251.061.061.051.051.05-0.94%3,919,898
Oct 29, 20251.081.081.061.061.06-0.93%3,140,297
Oct 28, 20251.081.081.071.071.07-2,712,783
Oct 27, 20251.101.101.071.071.07-2.73%1,788,136
Oct 24, 20251.071.121.061.101.103.77%20,263,230
Oct 23, 20251.051.081.051.061.060.95%4,323,643
Oct 22, 20251.061.071.051.051.05-0.94%1,039,789
Oct 21, 20251.071.081.061.061.06-1.85%2,835,582
Oct 20, 20251.081.091.071.081.08-1,207,946
Oct 17, 20251.091.101.071.081.08-3,187,815
Oct 16, 20251.061.091.061.081.081.89%8,258,026
Oct 15, 20251.061.071.051.061.06-3,381,270
Oct 14, 20251.071.071.061.061.06-0.93%414,924
Oct 13, 20251.051.081.051.071.07-1,268,745