Skip to main content
ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
13.48
-0.70 (-4.94%)
At close: Mar 4, 2026

ADX:ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.8813.4812.8213.0213.02-3.41%47,105
Mar 4, 202613.4813.4813.4813.4813.48-4.94%1,368
Feb 27, 202613.9614.1813.9614.1814.180.42%16,843
Feb 26, 202613.9414.1213.9414.1214.121.15%3,495
Feb 25, 202613.9614.0013.9613.9613.96-0.29%1,823
Feb 24, 202613.9614.1813.9614.0014.00-1.27%896
Feb 23, 202614.0014.2014.0014.1814.181.87%808
Feb 20, 202613.9414.1813.8813.9213.92-0.14%4,718
Feb 19, 202614.1614.1613.9413.9413.94-1.97%5,891
Feb 18, 202614.2814.2813.9414.2214.22-0.42%18,590
Feb 17, 202614.3614.3613.9614.2814.280.14%13,635
Feb 16, 202614.2014.2614.1814.2614.26-0.97%3,738
Feb 13, 202614.2614.4014.2214.4014.40-9,112
Feb 12, 202614.1614.4014.1614.4014.40-372
Feb 11, 202614.2614.4814.1814.4014.40-0.55%29,832
Feb 10, 202614.4814.5014.2014.4814.481.12%11,431
Feb 9, 202614.3014.4814.2614.3214.32-0.69%9,813
Feb 6, 202614.5614.5814.2614.4214.42-1.10%2,785
Feb 5, 202614.6414.6414.4214.5814.58-0.41%2,634
Feb 4, 202614.6614.7214.3814.6414.64-1.08%11,226
Feb 3, 202614.0815.1014.0814.8014.805.11%56,451
Feb 2, 202614.3214.3213.9614.0814.08-1.68%8,133
Jan 30, 202614.1214.3214.0014.3214.321.27%14,145
Jan 29, 202614.4014.4014.0614.1414.14-0.28%12,061
Jan 28, 202614.3615.1014.1814.1814.180.28%75,048
Jan 27, 202614.4014.5014.1414.1414.14-0.84%3,123
Jan 26, 202614.4014.4014.1214.2614.260.42%4,653
Jan 23, 202614.1614.2214.1614.2014.20-117
Jan 22, 202614.4014.4013.9414.2014.20-1.11%11,370
Jan 21, 202614.3014.3814.2014.3614.360.70%4,037
Jan 20, 202614.3014.4614.2614.2614.26-5,011
Jan 19, 202614.2214.5014.2214.2614.260.42%8,247
Jan 16, 202614.3214.4814.2014.2014.20-0.70%3,194
Jan 15, 202614.6614.6614.3014.3014.30-2.59%1,950
Jan 14, 202614.5414.7614.4214.6814.68-0.81%4,642
Jan 13, 202614.6015.1014.5014.8014.802.07%15,792
Jan 12, 202614.4814.5014.2214.5014.502.84%8,388
Jan 9, 202614.0814.5014.0814.1014.10-2.76%8,086
Jan 8, 202614.0414.7614.0214.5014.503.28%16,502
Jan 7, 202614.0014.2814.0014.0414.04-3,099
Jan 6, 202614.1014.3013.9214.0414.04-3.17%31,590
Jan 5, 202614.5014.5014.5014.5014.50-55
Jan 2, 202614.6814.7614.5014.5014.50-0.55%1,912
Dec 31, 202514.0814.6814.0214.5814.58-0.14%1,208
Dec 30, 202514.3814.6214.1614.6014.601.11%740
Dec 29, 202514.4214.7014.4014.4414.44-2.04%3,600
Dec 26, 202514.4014.7414.4014.7414.74-2,488
Dec 25, 202514.5014.8414.5014.7414.741.66%2,807
Dec 24, 202514.6614.6814.5014.5014.503.42%4,022
Dec 23, 202514.9615.0014.0214.0214.02-6.28%12,862
Dec 22, 202515.0415.1214.5014.9614.960.40%9,913
Dec 19, 202514.9615.1614.7014.9014.901.36%13,583
Dec 18, 202514.8015.0014.4214.7014.701.24%37,081
Dec 17, 202514.8014.8014.5014.5214.52-1.89%299
Dec 16, 202514.9814.9814.4414.8014.80-7,554
Dec 15, 202514.9815.2414.6214.8014.802.92%27,800
Dec 12, 202514.9614.9614.3414.3814.38-4.01%13,434
Dec 11, 202515.1015.3014.8414.9814.981.22%57,076
Dec 10, 202514.2815.5014.2814.8014.803.64%152,680
Dec 9, 202514.4614.6014.2214.2814.280.56%13,422
Dec 8, 202514.0214.5014.0214.2014.201.43%51,572
Dec 5, 202513.8014.0013.7614.0014.000.29%1,330
Dec 4, 202513.9814.0013.8013.9613.961.16%6,349
Dec 3, 202513.5213.8013.5013.8013.802.07%6,458
Nov 28, 202513.9813.9813.5213.5213.52-3.29%7,732
Nov 27, 202514.0214.2413.8413.9813.98-1.55%11,165
Nov 26, 202514.0014.2013.8214.2014.20-8,876
Nov 25, 202514.1414.2414.0014.2014.200.14%8,935
Nov 24, 202514.0014.2213.8014.1814.182.01%12,318
Nov 21, 202514.2014.2013.9013.9013.90-4.01%10,360
Nov 20, 202514.6414.6414.1214.4814.48-1.09%7,340
Nov 19, 202514.2214.8014.1014.6414.643.10%15,775
Nov 18, 202514.2615.0013.9614.2014.20-0.28%97,218
Nov 17, 202514.1214.4813.9614.2414.240.71%20,493
Nov 14, 202514.2414.2414.1214.1414.14-2.62%21,440
Nov 13, 202514.3814.8413.5014.5214.520.97%65,585
Nov 12, 202514.9014.9014.2014.3814.38-3.49%14,088
Nov 11, 202514.9814.9814.8614.9014.90-0.67%7,089
Nov 10, 202515.1415.1814.8215.0015.00-0.92%18,033
Nov 7, 202515.1415.1414.9415.1415.14-44,726
Nov 6, 202515.1215.1415.0615.1415.14-0.39%12,079
Nov 5, 202515.1415.3615.0615.2015.20-0.26%25,622
Nov 4, 202515.1215.2415.0415.2415.24-0.26%4,373
Nov 3, 202515.3415.3615.1015.2815.28-0.39%6,353
Oct 31, 202515.1015.3615.0215.3415.341.59%15,142
Oct 30, 202515.3015.3415.0615.1015.10-1.18%90,214
Oct 29, 202515.3815.5615.1615.2815.28-0.52%71,664
Oct 28, 202515.4215.7615.2415.3615.360.52%79,135
Oct 27, 202515.4015.4015.1615.2815.28-0.91%8,277
Oct 24, 202515.2015.4815.1415.4215.421.45%37,970
Oct 23, 202515.2815.3015.2015.2015.20-0.26%1,075
Oct 22, 202515.4015.5815.1415.2415.24-0.91%62,225
Oct 21, 202515.3015.4015.1815.3815.380.52%20,021
Oct 20, 202515.5015.5015.2615.3015.30-1.29%32,352
Oct 17, 202515.3015.5815.2415.5015.500.65%31,397
Oct 16, 202515.3015.7015.2215.4015.400.65%33,890
Oct 15, 202515.5815.6015.2615.3015.30-1.54%25,940
Oct 14, 202515.3615.6015.3215.5415.54-0.13%42,296
Oct 13, 202515.6415.6615.3215.5615.56-1.77%42,614
Oct 10, 202515.7815.8415.6215.8415.84-0.38%21,589