Skip to main content
logo
E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.9400
+0.0160 (1.73%)
At close: Sep 22, 2026

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.930.940.930.940.941.73%1,981,193
Sep 21, 20260.940.940.920.920.92-1.70%949,082
Sep 18, 20260.950.950.940.940.94-434,800
Sep 17, 20260.950.950.940.940.94-0.53%1,054,238
Sep 16, 20260.940.950.940.950.950.53%2,359,666
Sep 15, 20260.950.950.930.940.94-0.53%4,888,975
Sep 14, 20260.950.950.940.950.95-0.53%1,185,932
Sep 11, 20260.950.950.950.950.95-0.63%879,819
Sep 10, 20260.960.960.950.960.96-0.31%1,298,705
Sep 9, 20260.960.960.950.960.960.52%233,294
Sep 8, 20260.960.960.950.950.95-950,687
Sep 7, 20260.960.960.950.950.95-0.52%422,528
Sep 4, 20260.960.960.960.960.96-286,489
Sep 3, 20260.960.960.950.960.96-0.10%644,702
Sep 2, 20260.950.960.950.960.960.21%1,133,267
Sep 1, 20260.960.970.950.960.96-0.21%449,774
Aug 31, 20260.970.970.960.960.96-0.72%229,206
Aug 27, 20260.970.970.960.970.97-108,416
Aug 26, 20260.970.970.940.970.97-0.10%307,836
Aug 25, 20260.960.970.960.970.970.83%353,890
Aug 24, 20260.970.970.950.960.96-0.52%834,275
Aug 21, 20260.970.970.960.970.970.21%546,005
Aug 20, 20260.980.980.960.960.96-1.23%98,218
Aug 19, 20260.960.980.960.980.980.41%5,266,351
Aug 18, 20260.970.990.970.970.97-0.72%4,996,929
Aug 17, 20260.970.980.960.980.981.35%1,501,957
Aug 14, 20260.960.970.960.970.970.52%140,274
Aug 13, 20260.970.970.950.960.96-0.52%413,810
Aug 12, 20260.960.970.960.970.970.10%450,223
Aug 11, 20260.970.980.950.960.96-0.10%135,023
Aug 10, 20260.950.980.950.970.971.58%257,283
Aug 7, 20260.970.970.950.950.95-2.06%110,330
Aug 6, 20260.960.980.960.970.971.36%1,789,130
Aug 5, 20260.960.970.960.960.96-0.62%444,859
Aug 4, 20260.960.960.960.960.961.37%94,080
Aug 3, 20260.950.950.940.950.950.11%80,691
Jul 31, 20260.940.950.940.950.950.42%42,470
Jul 30, 20260.960.960.910.950.95-1.66%1,192,675
Jul 29, 20260.960.970.960.960.96-0.10%350,904
Jul 28, 20260.970.970.960.960.96-282,466
Jul 27, 20260.950.970.950.960.961.26%207,853
Jul 24, 20260.940.950.940.950.951.06%555,386
Jul 23, 20260.970.970.940.940.94-1.36%320,095
Jul 22, 20260.970.970.950.950.95-1.24%41,545
Jul 21, 20260.950.970.950.970.971.58%776,225
Jul 20, 20260.970.970.950.950.95-0.31%746,617
Jul 17, 20260.970.970.950.950.95-0.63%75,583
Jul 16, 20260.980.980.950.960.96-1.13%62,317
Jul 15, 20260.970.980.960.970.970.10%382,399
Jul 14, 20260.970.980.950.970.970.10%443,311