E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 0.9390
-0.0010 (-0.11%)
At close: May 22, 2026
E7 Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.11% | 1,201,068 |
| May 21, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 906,311 |
| May 20, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 1,153,838 |
| May 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 4,555,902 |
| May 18, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 0.21% | 402,893 |
| May 15, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 0.32% | 1,274,426 |
| May 14, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.43% | 464,590 |
| May 13, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.88% | 865,745 |
| May 12, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.84% | 1,421,133 |
| May 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 1,472,332 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.95% | 2,297,798 |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.20% | 361,701 |
| May 6, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 0.98 | 2.86% | 10,965,600 |
| May 5, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 0.95 | 0.96% | 10,733,590 |
| May 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 0.94 | -0.95% | 2,975,979 |
| May 1, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 0.95 | - | 3,746,683 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 0.95 | -1.87% | 5,899,319 |
| Apr 29, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 0.97 | 1.90% | 3,135,782 |
| Apr 28, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 0.95 | -1.87% | 814,681 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 0.97 | 0.94% | 2,696,275 |
| Apr 24, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 0.96 | -0.93% | 998,450 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 0.97 | - | 502,985 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 0.97 | - | 1,162,702 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 0.97 | 0.94% | 762,060 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 0.96 | - | 459,002 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 0.96 | 0.95% | 983,740 |
| Apr 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 0.95 | - | 2,010,188 |
| Apr 15, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 0.95 | -0.94% | 2,778,163 |
| Apr 14, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 0.96 | 4.95% | 1,297,938 |
| Apr 13, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.92 | -1.94% | 418,570 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 0.93 | 0.98% | 1,208,957 |
| Apr 9, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.92 | -0.97% | 522,203 |
| Apr 8, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 0.93 | 4.04% | 2,076,586 |
| Apr 7, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.90 | 0.20% | 1,329,994 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.90 | 0.10% | 157,328 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.89 | 0.71% | 69,902 |
| Apr 2, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.89 | -0.31% | 618,078 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.89 | 1.34% | 311,346 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.88 | -0.51% | 399,630 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.88 | -1.02% | 352,886 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.89 | -0.91% | 707,386 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.90 | -0.60% | 122,607 |
| Mar 25, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 0.91 | 1.83% | 1,260,131 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.89 | 3.26% | 414,050 |
| Mar 23, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.86 | -2.06% | 423,311 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.88 | -1.92% | 943,554 |
| Mar 17, 2026 | 0.96 | 1.01 | 0.94 | 0.99 | 0.90 | 8.32% | 1,206,677 |
| Mar 16, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.83 | -4.89% | 1,831,246 |
| Mar 13, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.87 | -1.84% | 1,548,905 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.89 | -0.71% | 1,015,418 |