E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 1.090
+0.020 (1.87%)
At close: Jan 20, 2026
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 13,202,340 |
| Nov 26, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 428,222 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 590,614 |
| Nov 24, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 1,423,083 |
| Nov 21, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 864,730 |
| Nov 20, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 2,811,661 |
| 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 |