E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 1.090
+0.030 (2.83%)
At close: Sep 12, 2025
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 7,114,880 |
| Sep 9, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 3,757,695 |
| Sep 8, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 8,248,856 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 7,841,558 |
| Sep 3, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 14,942,660 |
| Sep 2, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 15,678,200 |
| Sep 1, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -9.60% | 28,670,190 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.42% | 361,417 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -9.80% | 342,016 |
| Aug 27, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.15 | 1.32% | 23,392,970 |
| Aug 26, 2025 | 1.57 | 1.59 | 1.50 | 1.51 | 1.14 | -3.82% | 23,824,540 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.53 | 1.57 | 1.18 | 1.95% | 6,638,872 |
| Aug 22, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.16 | -0.65% | 4,455,962 |
| Aug 21, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.17 | 2.65% | 11,807,630 |
| Aug 20, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.14 | -1.31% | 12,861,600 |
| Aug 19, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.15 | -1.29% | 17,202,710 |
| Aug 18, 2025 | 1.49 | 1.58 | 1.48 | 1.55 | 1.17 | 4.03% | 35,977,940 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.12 | - | 1,790,529 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.12 | -0.67% | 7,674,266 |
| Aug 13, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.13 | 2.04% | 9,627,482 |
| Aug 12, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.11 | -2.65% | 13,178,040 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.14 | 1.34% | 15,054,540 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.12 | -1.32% | 6,211,597 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.14 | - | 8,310,362 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.14 | 0.67% | 7,412,142 |
| Aug 5, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.13 | - | 8,547,982 |
| Aug 4, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.13 | -1.96% | 19,847,740 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.15 | -0.65% | 7,697,458 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.16 | 0.65% | 8,324,831 |
| Jul 30, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.15 | -1.29% | 15,756,500 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.17 | -1.27% | 17,095,350 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.18 | -1.88% | 16,430,930 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.20 | - | 27,297,050 |
| Jul 24, 2025 | 1.59 | 1.65 | 1.56 | 1.60 | 1.20 | 1.27% | 71,203,040 |
| Jul 23, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.19 | -1.25% | 48,203,280 |
| Jul 22, 2025 | 1.49 | 1.62 | 1.44 | 1.60 | 1.20 | 2.56% | 199,263,700 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17 | 14.71% | 42,144,890 |
| Jul 18, 2025 | 1.23 | 1.38 | 1.22 | 1.36 | 1.02 | 13.33% | 130,696,400 |
| Jul 17, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 0.90 | 2.56% | 27,528,760 |
| Jul 16, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 0.88 | 0.86% | 8,714,492 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 0.87 | -0.85% | 5,191,291 |
| Jul 14, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 0.88 | 0.86% | 13,901,340 |
| Jul 11, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 0.87 | - | 3,379,515 |
| Jul 10, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 0.87 | -1.69% | 18,742,640 |
| Jul 9, 2025 | 1.16 | 1.25 | 1.15 | 1.18 | 0.89 | 3.51% | 70,053,580 |
| Jul 8, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 0.86 | 3.64% | 18,728,400 |
| Jul 7, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 0.83 | 2.80% | 6,528,483 |