Eshraq Investments PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.86%	21,626,330
Apr 27, 2026	0.41	0.42	0.41	0.42	0.42	2.69%	3,814,943
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	6,317,499
Apr 23, 2026	0.41	0.42	0.41	0.41	0.41	-	2,975,369
Apr 22, 2026	0.43	0.43	0.41	0.41	0.41	-3.52%	5,438,803
Apr 21, 2026	0.41	0.43	0.40	0.43	0.43	4.67%	7,180,273
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-4.24%	5,417,259
Apr 17, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	14,663,810
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	2.70%	17,737,720
Apr 15, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	17,667,630
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	10,463,270
Apr 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.75%	9,447,645
Apr 10, 2026	0.40	0.41	0.40	0.40	0.40	-	5,355,303
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.68%	7,876,185
Apr 8, 2026	0.40	0.43	0.40	0.41	0.41	6.20%	11,489,000
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	1,638,545
Apr 6, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	3,095,225
Apr 3, 2026	0.39	0.39	0.39	0.39	0.39	1.56%	1,606,741
Apr 2, 2026	0.39	0.39	0.38	0.39	0.39	-2.28%	3,043,213
Apr 1, 2026	0.39	0.40	0.39	0.39	0.39	3.14%	2,717,704
Mar 31, 2026	0.40	0.40	0.38	0.38	0.38	-4.02%	5,144,094
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.97%	2,274,673
Mar 27, 2026	0.40	0.41	0.40	0.41	0.41	2.27%	3,589,428
Mar 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.98%	4,487,258
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	2.02%	5,540,041
Mar 24, 2026	0.41	0.43	0.39	0.40	0.40	-1.49%	5,778,506
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-3.12%	2,647,604
Mar 18, 2026	0.40	0.42	0.40	0.42	0.42	5.58%	6,729,481
Mar 17, 2026	0.38	0.40	0.37	0.39	0.39	1.29%	4,289,538
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-4.89%	3,507,290
Mar 13, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	3,397,337
Mar 12, 2026	0.43	0.43	0.41	0.41	0.41	-4.46%	7,862,588
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-4.91%	12,645,460
Mar 10, 2026	0.44	0.46	0.44	0.45	0.45	2.99%	7,401,021
Mar 9, 2026	0.44	0.44	0.43	0.44	0.44	-3.76%	8,922,120
Mar 6, 2026	0.46	0.47	0.44	0.45	0.45	-1.74%	13,977,450
Mar 5, 2026	0.45	0.47	0.43	0.46	0.46	1.77%	27,189,130
Mar 4, 2026	0.45	0.46	0.45	0.45	0.45	-4.84%	25,556,630
Feb 27, 2026	0.48	0.49	0.48	0.48	0.48	-1.25%	4,723,747
Feb 26, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	3,187,265
Feb 25, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	4,827,611
Feb 24, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	10,497,580
Feb 23, 2026	0.48	0.49	0.48	0.48	0.48	0.83%	11,537,230
Feb 20, 2026	0.47	0.49	0.47	0.48	0.48	3.45%	10,094,160
Feb 19, 2026	0.50	0.50	0.46	0.46	0.46	-7.94%	17,945,300
Feb 18, 2026	0.50	0.51	0.50	0.50	0.50	1.20%	4,171,541
Feb 17, 2026	0.51	0.51	0.50	0.50	0.50	-2.16%	11,811,620
Feb 16, 2026	0.48	0.52	0.48	0.51	0.51	5.17%	35,246,250
Feb 13, 2026	0.50	0.50	0.48	0.48	0.48	-3.01%	9,637,837
Feb 12, 2026	0.51	0.52	0.49	0.50	0.50	0.60%	18,594,890
Feb 11, 2026	0.48	0.51	0.48	0.50	0.50	3.33%	53,059,620
Feb 10, 2026	0.48	0.49	0.48	0.48	0.48	-	6,832,248
Feb 9, 2026	0.48	0.49	0.48	0.48	0.48	0.63%	13,526,450
Feb 6, 2026	0.49	0.50	0.48	0.48	0.48	-3.05%	12,753,150
Feb 5, 2026	0.46	0.50	0.46	0.49	0.49	6.49%	63,253,340
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-	11,104,270
Feb 3, 2026	0.45	0.47	0.45	0.46	0.46	2.44%	7,889,008
Feb 2, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	4,926,542
Jan 30, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	4,946,085
Jan 29, 2026	0.46	0.46	0.46	0.46	0.46	-1.30%	7,323,250
Jan 28, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	4,630,240
Jan 27, 2026	0.46	0.47	0.46	0.46	0.46	0.43%	5,891,158
Jan 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	10,418,900
Jan 23, 2026	0.47	0.48	0.47	0.47	0.47	-0.21%	12,764,640
Jan 22, 2026	0.47	0.48	0.47	0.47	0.47	-0.42%	19,046,710
Jan 21, 2026	0.46	0.48	0.46	0.47	0.47	2.16%	26,974,150
Jan 20, 2026	0.46	0.46	0.46	0.46	0.46	0.65%	5,036,477
Jan 19, 2026	0.46	0.47	0.46	0.46	0.46	-0.65%	8,852,818
Jan 16, 2026	0.46	0.47	0.46	0.46	0.46	0.43%	5,836,632
Jan 15, 2026	0.47	0.47	0.46	0.46	0.46	-1.07%	9,570,833
Jan 14, 2026	0.47	0.48	0.47	0.47	0.47	-1.27%	15,435,160
Jan 13, 2026	0.47	0.47	0.46	0.47	0.47	1.07%	4,549,585
Jan 12, 2026	0.47	0.47	0.46	0.47	0.47	0.43%	3,351,378
Jan 9, 2026	0.48	0.48	0.47	0.47	0.47	-1.90%	2,086,602
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-0.21%	3,829,539
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	1.71%	14,493,720
Jan 6, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	8,477,282
Jan 5, 2026	0.48	0.48	0.46	0.47	0.47	-1.89%	6,300,001
Jan 2, 2026	0.48	0.48	0.48	0.48	0.48	-0.84%	4,145,526
Dec 31, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	3,624,017
Dec 30, 2025	0.48	0.48	0.47	0.47	0.47	-3.30%	8,552,482
Dec 29, 2025	0.49	0.49	0.48	0.49	0.49	-0.61%	6,927,890
Dec 26, 2025	0.48	0.49	0.48	0.49	0.49	1.88%	7,143,794
Dec 25, 2025	0.48	0.49	0.48	0.48	0.48	-0.21%	1,462,586
Dec 24, 2025	0.48	0.49	0.48	0.48	0.48	0.42%	4,449,003
Dec 23, 2025	0.48	0.49	0.47	0.48	0.48	-0.42%	12,209,410
Dec 22, 2025	0.49	0.49	0.48	0.48	0.48	-1.23%	4,023,901
Dec 19, 2025	0.49	0.49	0.48	0.49	0.49	-1.42%	13,854,480
Dec 18, 2025	0.49	0.50	0.49	0.49	0.49	0.41%	3,420,273
Dec 17, 2025	0.49	0.49	0.49	0.49	0.49	0.82%	1,276,181
Dec 16, 2025	0.49	0.50	0.49	0.49	0.49	-1.42%	4,493,494
Dec 15, 2025	0.50	0.50	0.49	0.49	0.49	-1.20%	6,820,794
Dec 12, 2025	0.49	0.51	0.49	0.50	0.50	4.17%	46,048,400
Dec 11, 2025	0.49	0.49	0.48	0.48	0.48	-1.84%	5,715,111
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-1.41%	17,509,180
Dec 9, 2025	0.51	0.51	0.50	0.50	0.50	-1.78%	21,303,770
Dec 8, 2025	0.50	0.52	0.50	0.51	0.51	0.80%	21,078,020
Dec 5, 2025	0.51	0.51	0.50	0.50	0.50	-1.57%	11,300,500
Dec 4, 2025	0.51	0.52	0.51	0.51	0.51	-0.78%	11,632,640
Dec 3, 2025	0.52	0.52	0.51	0.51	0.51	0.20%	9,071,330