Skip to main content
ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
13.00
0.00 (0.00%)
At close: Apr 28, 2026

ADX:ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.8613.0012.8613.0013.00-400
Apr 27, 202613.0813.4213.0013.0013.00-1,071
Apr 24, 202613.0013.0013.0013.0013.00-65
Apr 23, 202613.4613.4612.9413.0013.00-5,108
Apr 22, 202612.4014.0012.3613.0013.001.72%122,059
Apr 21, 202612.8412.8412.5412.7812.78-0.47%2,520
Apr 20, 202612.6612.8812.2612.8412.840.31%5,728
Apr 17, 202612.7013.5012.6812.8012.80-2.29%14,073
Apr 16, 202613.2213.5012.8013.1013.101.55%19,581
Apr 15, 202613.2613.7012.8212.9012.90-0.77%39,226
Apr 14, 202613.2613.2612.9613.0013.004.50%1,798
Apr 13, 202612.8413.0012.4412.4412.44-3.12%2,727
Apr 10, 202613.0013.2212.6812.8412.84-1.68%2,187
Apr 9, 202613.2013.2013.0613.0613.06-4.95%13,708
Apr 8, 202613.8014.5013.1413.7413.743.62%45,809
Apr 7, 202613.7813.9213.2613.2613.26-4.88%25,620
Apr 6, 202612.4213.9412.0013.9413.9412.24%42,170
Apr 3, 202612.7813.4812.2412.4212.42-0.48%10,042
Apr 2, 202611.9012.4811.2812.4812.486.12%51,892
Apr 1, 202610.8811.9010.0011.7611.7612.64%77,018
Mar 31, 202611.6611.6610.4410.4410.44-4.92%27,533
Mar 30, 202611.3811.4010.9810.9810.98-3.51%5,615
Mar 27, 202611.3012.4211.3011.3811.38-0.18%2,337
Mar 26, 202612.0012.0011.4011.4011.40-5.00%27,521
Mar 25, 202612.6612.6612.0012.0012.00-1.64%7,633
Mar 24, 202612.0613.1012.0612.2012.201.16%7,114
Mar 23, 202612.5012.5012.0612.0612.06-4.89%90
Mar 18, 202612.2013.5011.4612.6812.687.28%9,455
Mar 17, 202611.8211.8211.8011.8211.82-1,745
Mar 16, 202612.2812.4411.8211.8211.82-4.98%8,435
Mar 13, 202611.3012.4411.1212.4412.447.43%4,100
Mar 12, 202612.1012.1011.5811.5811.58-4.46%9,722
Mar 11, 202612.6013.0012.1012.1212.12-3.81%6,628
Mar 10, 202612.5012.6412.5012.6012.60-0.32%1,186
Mar 9, 202613.0213.0212.6012.6412.64-4.53%3,001
Mar 6, 202613.0414.0013.0413.2413.241.69%95,608
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