Skip to main content
Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.513
+0.001 (0.20%)
Last updated: Dec 3, 2025, 10:00 AM GST

Eshraq Investments PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.520.520.510.510.51-0.58%1,858,628
Oct 9, 20250.520.520.510.520.52-0.39%2,982,726
Oct 8, 20250.520.520.520.520.52-0.57%2,288,745
Oct 7, 20250.520.520.520.520.52-13,014,630
Oct 6, 20250.520.530.510.520.52-0.95%10,144,590
Oct 3, 20250.530.530.530.530.53-0.94%5,090,942
Oct 2, 20250.530.540.530.530.530.76%12,326,510
Oct 1, 20250.520.530.520.530.530.76%7,294,751
Sep 30, 20250.530.530.520.520.52-0.57%3,682,824
Sep 29, 20250.530.530.520.530.530.57%2,042,657
Sep 26, 20250.520.530.520.520.520.38%943,330
Sep 25, 20250.520.540.520.520.520.77%12,365,540
Sep 24, 20250.530.530.510.520.52-2.45%10,268,080
Sep 23, 20250.530.540.530.530.53-0.93%23,543,560
Sep 22, 20250.540.540.530.540.540.19%4,427,428
Sep 19, 20250.540.540.540.540.54-0.56%4,393,349
Sep 18, 20250.540.540.530.540.540.75%14,343,020
Sep 17, 20250.540.540.530.530.53-1.66%18,047,500
Sep 16, 20250.540.550.540.540.54-0.55%15,239,270
Sep 15, 20250.540.550.540.550.550.92%12,083,470
Sep 12, 20250.540.540.540.540.540.93%6,730,946
Sep 11, 20250.530.540.530.540.542.29%11,944,270
Sep 10, 20250.530.530.520.520.52-0.95%5,461,911
Sep 9, 20250.530.530.520.530.530.57%3,104,098
Sep 8, 20250.540.540.520.530.53-2.23%6,008,692
Sep 4, 20250.540.540.540.540.54-0.37%4,487,499
Sep 3, 20250.540.550.540.540.54-0.18%12,089,650
Sep 2, 20250.530.540.530.540.540.93%7,726,534
Sep 1, 20250.560.560.540.540.54-4.29%15,746,460
Aug 29, 20250.560.570.560.560.56-0.36%10,862,350
Aug 28, 20250.570.570.560.560.56-2.09%19,849,980
Aug 27, 20250.580.580.570.570.57-12,698,150
Aug 26, 20250.580.580.570.570.57-0.17%20,920,080
Aug 25, 20250.580.580.570.580.58-0.35%32,606,500
Aug 22, 20250.570.580.570.580.581.94%45,936,810
Aug 21, 20250.560.570.560.570.571.07%62,342,900
Aug 20, 20250.540.560.540.560.562.75%46,532,470
Aug 19, 20250.540.550.540.550.550.55%9,594,717
Aug 18, 20250.540.550.540.540.540.37%8,736,002
Aug 15, 20250.540.540.540.540.54-0.18%4,229,066
Aug 14, 20250.550.550.540.540.54-0.55%12,818,300
Aug 13, 20250.540.560.540.540.541.12%25,415,540
Aug 12, 20250.540.540.530.540.540.37%17,560,010
Aug 11, 20250.530.540.530.540.541.90%37,974,150
Aug 8, 20250.520.530.510.530.531.54%12,824,560
Aug 7, 20250.520.530.520.520.52-0.77%12,079,320
Aug 6, 20250.520.530.510.520.521.56%38,003,400
Aug 5, 20250.510.520.510.510.510.78%8,238,630
Aug 4, 20250.520.530.500.510.51-2.86%13,706,560
Aug 1, 20250.540.540.520.530.53-1.87%20,534,720
Jul 31, 20250.540.540.540.540.54-1.29%4,825,216
Jul 30, 20250.540.550.530.540.540.56%13,051,750
Jul 29, 20250.550.550.530.540.54-1.82%25,873,550
Jul 28, 20250.560.560.550.550.55-2.14%24,083,930
Jul 25, 20250.560.570.560.560.56-0.18%26,989,110
Jul 24, 20250.560.570.550.560.561.81%39,412,180
Jul 23, 20250.560.560.550.550.55-0.90%24,542,180
Jul 22, 20250.560.590.560.560.56-0.54%61,217,950
Jul 21, 20250.540.570.540.560.564.09%79,307,520
Jul 18, 20250.540.540.530.540.54-0.37%7,635,706
Jul 17, 20250.540.550.530.540.54-0.37%16,088,150
Jul 16, 20250.540.550.530.540.541.12%18,664,090