Skip to main content
E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.050
-0.020 (-1.87%)
At close: Apr 28, 2026

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.081.051.051.05-1.87%814,681
Apr 27, 20261.071.081.071.071.070.94%2,696,275
Apr 24, 20261.061.071.051.061.06-0.93%998,450
Apr 23, 20261.071.071.051.071.07-502,985
Apr 22, 20261.081.081.061.071.07-1,162,702
Apr 21, 20261.061.071.051.071.070.94%762,060
Apr 20, 20261.051.061.041.061.06-459,002
Apr 17, 20261.051.061.041.061.060.95%983,740
Apr 16, 20261.051.061.041.051.05-2,010,188
Apr 15, 20261.061.061.031.051.05-0.94%2,778,163
Apr 14, 20261.021.061.011.061.064.95%1,297,938
Apr 13, 20261.021.031.001.011.01-1.94%418,570
Apr 10, 20261.031.031.001.031.030.98%1,208,957
Apr 9, 20261.021.031.001.021.02-0.97%522,203
Apr 8, 20261.021.031.001.031.034.04%2,076,586
Apr 7, 20261.001.010.990.990.990.20%1,329,994
Apr 6, 20260.991.000.990.990.990.10%157,328
Apr 3, 20260.991.000.980.990.990.71%69,902
Apr 2, 20260.980.990.970.980.98-0.31%618,078
Apr 1, 20260.991.000.970.980.981.34%311,346
Mar 31, 20261.001.000.960.970.97-0.51%399,630
Mar 30, 20260.991.000.980.980.98-1.02%352,886
Mar 27, 20260.991.000.990.990.99-0.91%707,386
Mar 26, 20261.001.000.980.990.99-0.60%122,607
Mar 25, 20260.991.020.991.001.001.83%1,260,131
Mar 24, 20260.991.000.980.980.983.26%414,050
Mar 23, 20260.970.980.950.950.95-2.06%423,311
Mar 18, 20260.991.000.970.970.97-1.92%943,554
Mar 17, 20260.961.010.940.990.998.32%1,206,677
Mar 16, 20260.960.970.910.910.91-4.89%1,831,246
Mar 13, 20260.980.980.950.960.96-1.84%1,548,905
Mar 12, 20260.990.990.970.980.98-0.71%1,015,418
Mar 11, 20260.991.010.990.990.99-1.30%427,959
Mar 10, 20260.971.030.971.001.002.99%1,840,186
Mar 9, 20260.990.990.960.970.97-1.92%436,990
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