E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.080
+0.010 (0.93%)
At close: Oct 3, 2025

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20251.571.591.501.511.14-3.82%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, 20251.521.561.521.551.172.65%11,807,630
Aug 20, 20251.551.561.511.511.14-1.31%12,861,600
Aug 19, 20251.561.571.521.531.15-1.29%17,202,710
Aug 18, 20251.491.581.481.551.174.03%35,977,940
Aug 15, 20251.501.511.491.491.12-1,790,529
Aug 14, 20251.511.511.491.491.12-0.67%7,674,266
Aug 13, 20251.471.511.461.501.132.04%9,627,482
Aug 12, 20251.491.501.461.471.11-2.65%13,178,040
Aug 11, 20251.491.511.471.511.141.34%15,054,540
Aug 8, 20251.511.511.481.491.12-1.32%6,211,597
Aug 7, 20251.511.521.491.511.14-8,310,362
Aug 6, 20251.501.521.491.511.140.67%7,412,142
Aug 5, 20251.511.531.501.501.13-8,547,982
Aug 4, 20251.541.551.481.501.13-1.96%19,847,740
Aug 1, 20251.551.561.521.531.15-0.65%7,697,458
Jul 31, 20251.531.551.521.541.160.65%8,324,831
Jul 30, 20251.551.571.521.531.15-1.29%15,756,500
Jul 29, 20251.581.581.511.551.17-1.27%17,095,350