E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 1.120
+0.020 (1.82%)
At close: Feb 10, 2026
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 9,423,968 |
| Feb 9, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 8,022,007 |
| Feb 6, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 307,667 |
| Feb 5, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 1,079,599 |
| Feb 4, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 2,264,927 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,184,241 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 2,585,681 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 685,852 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 808,062 |
| Jan 28, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 744,573 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 799,664 |
| Jan 26, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 1,778,116 |
| Jan 23, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,253,413 |
| Jan 22, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 3,919,834 |
| Jan 21, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 7,633,549 |
| Jan 20, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 17,965,520 |
| Jan 19, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 5,866,252 |
| Jan 16, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 2,856,134 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 1,710,549 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,259,230 |
| Jan 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 185,862 |
| Jan 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 758,715 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,476,611 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,766,906 |
| Jan 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,213,951 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 457,757 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 834,473 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 128,530 |
| Dec 31, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 3,049,199 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 2,269,848 |
| Dec 29, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,826,633 |
| Dec 26, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 951,940 |
| Dec 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 176,350 |
| Dec 24, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 3,071,406 |
| Dec 23, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 3,049,921 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 579,244 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,870,090 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 356,511 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 53,322 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 981,890 |
| Dec 15, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 396,755 |
| Dec 12, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 771,834 |
| Dec 11, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 3,668,958 |
| Dec 10, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,251,091 |
| Dec 9, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 3,548,968 |
| Dec 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,626,851 |
| Dec 5, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 160,935 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,316,753 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,170,859 |
| Nov 28, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 318,788 |