E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 1.010
-0.010 (-0.98%)
Last updated: Nov 18, 2025, 10:00 AM GST
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,109,754 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 4,645,429 |
| Nov 17, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 1,962,508 |
| Nov 14, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 3,986,594 |
| Nov 13, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 3,339,591 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 468,320 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,751,963 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 587,421 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 3,482,196 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,111,885 |
| Nov 5, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,634,425 |
| Nov 4, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,105,478 |
| Nov 3, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 1,122,305 |
| Oct 31, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 3,707,323 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,919,898 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 3,140,297 |
| Oct 28, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,712,783 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,788,136 |
| Oct 24, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 20,263,230 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 4,323,643 |
| Oct 22, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,039,789 |
| Oct 21, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 2,835,582 |
| Oct 20, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,207,946 |
| Oct 17, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 3,187,815 |
| Oct 16, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 8,258,026 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,381,270 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 414,924 |
| Oct 13, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,268,745 |
| Oct 10, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 314,449 |
| Oct 9, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 2,006,883 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 809,256 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 651,563 |
| Oct 6, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 1,623,893 |
| Oct 3, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 3,745,752 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 5,509,013 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,516,751 |
| Sep 30, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 6,112,264 |
| Sep 29, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 9,859,075 |
| Sep 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 2,159,813 |
| Sep 25, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 6,187,996 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 6,492,297 |
| Sep 23, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,344,532 |
| Sep 22, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 2,628,433 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 5,767,277 |
| Sep 18, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 3,824,482 |
| Sep 17, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 6,029,349 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 3,337,311 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 4,459,095 |
| Sep 12, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 9,834,766 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 6,277,682 |