E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.070
0.00 (0.00%)
At close: Oct 28, 2025

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.101.101.071.071.07-2.73%1,788,136
Oct 24, 20251.071.121.061.101.103.77%20,263,230
Oct 23, 20251.051.081.051.061.060.95%4,323,643
Oct 22, 20251.061.071.051.051.05-0.94%1,039,789
Oct 21, 20251.071.081.061.061.06-1.85%2,835,582
Oct 20, 20251.081.091.071.081.08-1,207,946
Oct 17, 20251.091.101.071.081.08-3,187,815
Oct 16, 20251.061.091.061.081.081.89%8,258,026
Oct 15, 20251.061.071.051.061.06-3,381,270
Oct 14, 20251.071.071.061.061.06-0.93%414,924
Oct 13, 20251.051.081.051.071.07-1,268,745
Oct 10, 20251.061.081.061.071.070.94%314,449
Oct 9, 20251.071.071.061.061.06-2,006,883
Oct 8, 20251.071.071.061.061.06-0.93%809,256
Oct 7, 20251.081.081.071.071.07-651,563
Oct 6, 20251.081.091.071.071.07-0.93%1,623,893
Oct 3, 20251.081.091.061.081.080.93%3,745,752
Oct 2, 20251.061.081.061.071.07-5,509,013
Oct 1, 20251.071.071.051.071.070.94%2,516,751
Sep 30, 20251.071.081.051.061.06-0.93%6,112,264
Sep 29, 20251.061.081.051.071.071.90%9,859,075
Sep 26, 20251.051.061.041.051.050.96%2,159,813
Sep 25, 20251.061.071.041.041.04-1.89%6,187,996
Sep 24, 20251.061.061.031.061.06-6,492,297
Sep 23, 20251.071.071.051.061.06-1,344,532
Sep 22, 20251.071.081.061.061.06-0.93%2,628,433
Sep 19, 20251.081.081.061.071.07-0.93%5,767,277
Sep 18, 20251.081.091.071.081.080.93%3,824,482
Sep 17, 20251.071.091.061.071.070.94%6,029,349
Sep 16, 20251.071.071.051.061.06-0.93%3,337,311
Sep 15, 20251.091.091.071.071.07-1.83%4,459,095
Sep 12, 20251.061.091.051.091.092.83%9,834,766
Sep 11, 20251.081.081.051.061.06-0.93%6,277,682
Sep 10, 20251.091.091.071.071.07-2.73%7,114,880
Sep 9, 20251.101.111.081.101.10-3,757,695
Sep 8, 20251.121.131.101.101.10-0.90%8,248,856
Sep 4, 20251.131.131.111.111.11-1.77%7,841,558
Sep 3, 20251.111.141.101.131.131.80%14,942,660
Sep 2, 20251.101.121.091.111.11-1.77%15,678,200
Sep 1, 20251.141.161.131.131.13-9.60%28,670,190
Aug 29, 20251.251.251.251.251.25-9.42%361,417
Aug 28, 20251.381.381.381.381.38-9.80%342,016
Aug 27, 20251.511.551.511.531.151.32%23,392,970
Aug 26, 20251.571.591.501.511.13-3.82%23,824,540
Aug 25, 20251.551.571.531.571.181.95%6,638,872
Aug 22, 20251.561.561.531.541.16-0.65%4,455,962
Aug 21, 20251.521.561.521.551.162.65%11,807,630
Aug 20, 20251.551.561.511.511.13-1.31%12,861,600
Aug 19, 20251.561.571.521.531.15-1.29%17,202,710
Aug 18, 20251.491.581.481.551.164.03%35,977,940