E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 0.9510
-0.0200 (-2.06%)
At close: Mar 23, 2026
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 423,311 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.92% | 943,554 |
| Mar 17, 2026 | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | 8.32% | 1,206,677 |
| Mar 16, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -4.89% | 1,831,246 |
| Mar 13, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.84% | 1,548,905 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 1,015,418 |
| Mar 11, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.30% | 427,959 |
| Mar 10, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.99% | 1,840,186 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.92% | 436,990 |
| Mar 6, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.96% | 2,943,716 |
| Mar 5, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -2.81% | 9,907,258 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.95% | 200,300 |
| Feb 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 2,854,213 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 548,554 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 255,403 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 260,594 |
| Feb 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 357,224 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 600,410 |
| Feb 19, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 2,187,573 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 26,218 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 768,679 |
| Feb 16, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 542,958 |
| Feb 13, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 3,021,357 |
| Feb 12, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,318,655 |
| Feb 11, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 3,568,113 |
| 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 |