E7 Group PJSC (ADX:E7)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.13 | -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 | 1.16 | 2.65% | 11,807,630 |
| Aug 20, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.13 | -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 | 1.16 | 4.03% | 35,977,940 |