Skip to main content
Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.435
-0.017 (-3.76%)
At close: Mar 9, 2026

Eshraq Investments PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.470.440.450.45-1.74%13,977,450
Mar 5, 20260.450.470.430.460.461.77%27,189,130
Mar 4, 20260.450.460.450.450.45-4.84%25,556,630
Feb 27, 20260.480.490.480.480.48-1.25%4,723,747
Feb 26, 20260.480.490.480.480.48-0.21%3,187,265
Feb 25, 20260.480.490.480.480.48-0.21%4,827,611
Feb 24, 20260.480.490.480.480.48-0.21%10,497,580
Feb 23, 20260.480.490.480.480.480.83%11,537,230
Feb 20, 20260.470.490.470.480.483.45%10,094,160
Feb 19, 20260.500.500.460.460.46-7.94%17,945,300
Feb 18, 20260.500.510.500.500.501.20%4,171,541
Feb 17, 20260.510.510.500.500.50-2.16%11,811,620
Feb 16, 20260.480.520.480.510.515.17%35,246,250
Feb 13, 20260.500.500.480.480.48-3.01%9,637,837
Feb 12, 20260.510.520.490.500.500.60%18,594,890
Feb 11, 20260.480.510.480.500.503.33%53,059,620
Feb 10, 20260.480.490.480.480.48-6,832,248
Feb 9, 20260.480.490.480.480.480.63%13,526,450
Feb 6, 20260.490.500.480.480.48-3.05%12,753,150
Feb 5, 20260.460.500.460.490.496.49%63,253,340
Feb 4, 20260.460.470.460.460.46-11,104,270
Feb 3, 20260.450.470.450.460.462.44%7,889,008
Feb 2, 20260.450.450.450.450.450.22%4,926,542
Jan 30, 20260.450.460.450.450.45-1.10%4,946,085
Jan 29, 20260.460.460.460.460.46-1.30%7,323,250
Jan 28, 20260.460.470.460.460.46-0.22%4,630,240
Jan 27, 20260.460.470.460.460.460.43%5,891,158
Jan 26, 20260.470.470.460.460.46-2.13%10,418,900
Jan 23, 20260.470.480.470.470.47-0.21%12,764,640
Jan 22, 20260.470.480.470.470.47-0.42%19,046,710
Jan 21, 20260.460.480.460.470.472.16%26,974,150
Jan 20, 20260.460.460.460.460.460.65%5,036,477
Jan 19, 20260.460.470.460.460.46-0.65%8,852,818
Jan 16, 20260.460.470.460.460.460.43%5,836,632
Jan 15, 20260.470.470.460.460.46-1.07%9,570,833
Jan 14, 20260.470.480.470.470.47-1.27%15,435,160
Jan 13, 20260.470.470.460.470.471.07%4,549,585
Jan 12, 20260.470.470.460.470.470.43%3,351,378
Jan 9, 20260.480.480.470.470.47-1.90%2,086,602
Jan 8, 20260.480.480.470.470.47-0.21%3,829,539
Jan 7, 20260.470.480.470.480.481.71%14,493,720
Jan 6, 20260.470.470.460.470.470.21%8,477,282
Jan 5, 20260.480.480.460.470.47-1.89%6,300,001
Jan 2, 20260.480.480.480.480.48-0.84%4,145,526
Dec 31, 20250.470.480.470.480.482.13%3,624,017
Dec 30, 20250.480.480.470.470.47-3.30%8,552,482
Dec 29, 20250.490.490.480.490.49-0.61%6,927,890
Dec 26, 20250.480.490.480.490.491.88%7,143,794
Dec 25, 20250.480.490.480.480.48-0.21%1,462,586
Dec 24, 20250.480.490.480.480.480.42%4,449,003
Dec 23, 20250.480.490.470.480.48-0.42%12,209,410
Dec 22, 20250.490.490.480.480.48-1.23%4,023,901
Dec 19, 20250.490.490.480.490.49-1.42%13,854,480
Dec 18, 20250.490.500.490.490.490.41%3,420,273
Dec 17, 20250.490.490.490.490.490.82%1,276,181
Dec 16, 20250.490.500.490.490.49-1.42%4,493,494
Dec 15, 20250.500.500.490.490.49-1.20%6,820,794
Dec 12, 20250.490.510.490.500.504.17%46,048,400
Dec 11, 20250.490.490.480.480.48-1.84%5,715,111
Dec 10, 20250.500.500.490.490.49-1.41%17,509,180
Dec 9, 20250.510.510.500.500.50-1.78%21,303,770
Dec 8, 20250.500.520.500.510.510.80%21,078,020
Dec 5, 20250.510.510.500.500.50-1.57%11,300,500
Dec 4, 20250.510.520.510.510.51-0.78%11,632,640
Dec 3, 20250.520.520.510.510.510.20%9,071,330
Nov 28, 20250.510.520.500.510.510.39%13,792,050
Nov 27, 20250.520.530.510.510.51-0.97%24,170,580
Nov 26, 20250.500.520.500.520.523.00%51,769,720
Nov 25, 20250.500.510.500.500.50-19,414,690
Nov 24, 20250.500.530.500.500.50-1.38%38,331,380
Nov 21, 20250.540.560.500.510.51-5.06%95,864,360
Nov 20, 20250.470.530.470.530.5314.84%122,300,400
Nov 19, 20250.480.480.460.470.47-3.12%9,309,042
Nov 18, 20250.460.480.460.480.483.23%15,791,390
Nov 17, 20250.480.480.460.470.47-2.11%3,350,103
Nov 14, 20250.460.480.450.480.483.94%14,952,850
Nov 13, 20250.460.460.440.460.46-0.22%9,187,730
Nov 12, 20250.470.480.450.460.46-2.76%15,746,420
Nov 11, 20250.470.470.460.470.470.21%21,045,580
Nov 10, 20250.480.490.470.470.47-1.67%8,886,943
Nov 7, 20250.470.490.470.480.481.70%36,539,120
Nov 6, 20250.440.470.440.470.477.80%46,380,470
Nov 5, 20250.430.450.420.440.441.16%50,306,940
Nov 4, 20250.430.430.420.430.43-0.23%24,885,300
Nov 3, 20250.430.440.430.430.43-12,666,390
Oct 31, 20250.440.440.430.430.43-1.82%8,542,147
Oct 30, 20250.450.450.440.440.44-2.65%11,120,240
Oct 29, 20250.460.470.450.450.45-1.95%21,119,550
Oct 28, 20250.470.470.460.460.46-0.86%7,916,161
Oct 27, 20250.470.480.460.470.47-1.69%10,456,830
Oct 24, 20250.470.480.460.470.470.21%22,394,650
Oct 23, 20250.480.480.470.470.47-0.84%7,652,188
Oct 22, 20250.480.480.480.480.48-1.65%4,192,740
Oct 21, 20250.480.490.480.480.480.41%4,760,503
Oct 20, 20250.490.490.480.480.48-0.62%1,560,708
Oct 17, 20250.490.490.480.490.49-1.02%6,207,322
Oct 16, 20250.480.500.480.490.491.24%15,672,190
Oct 15, 20250.490.500.480.480.48-2.02%9,811,724
Oct 14, 20250.500.500.490.490.49-1.79%8,777,259
Oct 13, 20250.510.510.500.500.50-2.14%17,192,090