E7 Group PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.91	0.91	0.91	0.91	0.91	-0.65%	28,817
Oct 30, 2026	0.89	0.92	0.89	0.92	0.92	1.88%	1,114,939
Oct 29, 2026	0.91	0.91	0.89	0.90	0.90	0.11%	316,268
Oct 28, 2026	0.91	0.91	0.90	0.90	0.90	0.11%	11,135
Oct 27, 2026	0.90	0.91	0.89	0.90	0.90	-0.22%	801,318
Oct 26, 2026	0.90	0.90	0.90	0.90	0.90	0.44%	521,299
Oct 23, 2026	0.90	0.90	0.90	0.90	0.90	-0.33%	1,224,133
Oct 22, 2026	0.91	0.91	0.90	0.90	0.90	-0.44%	2,135,089
Oct 21, 2026	0.91	0.91	0.91	0.91	0.91	-	673,859
Oct 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.11%	1,190,004
Oct 19, 2026	0.91	0.91	0.91	0.91	0.91	0.22%	204,073
Oct 16, 2026	0.91	0.91	0.91	0.91	0.91	-0.33%	273,477
Oct 15, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	279,791
Oct 14, 2026	0.91	0.91	0.91	0.91	0.91	0.11%	275,545
Oct 13, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	434,688
Oct 12, 2026	0.92	0.92	0.91	0.91	0.91	-0.76%	51,672
Oct 9, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	343,773
Oct 8, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	2,787,611
Oct 7, 2026	0.93	0.93	0.92	0.92	0.92	-0.65%	804,438
Oct 6, 2026	0.93	0.93	0.92	0.93	0.93	0.65%	1,466,272
Oct 5, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	349,828
Oct 2, 2026	0.92	0.92	0.92	0.92	0.92	-0.32%	667,180
Oct 1, 2026	0.94	0.94	0.92	0.93	0.93	-0.75%	1,672,856
Sep 30, 2026	0.92	0.93	0.92	0.93	0.93	1.30%	233,215
Sep 29, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	1,497,733
Sep 28, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	79,245
Sep 25, 2026	0.93	0.94	0.93	0.94	0.94	1.29%	803,319
Sep 24, 2026	0.94	0.94	0.93	0.93	0.93	-0.96%	1,121,018
Sep 23, 2026	0.94	0.94	0.92	0.94	0.94	-0.32%	903,256
Sep 22, 2026	0.93	0.94	0.93	0.94	0.94	1.73%	2,009,193
Sep 21, 2026	0.94	0.94	0.92	0.92	0.92	-1.70%	949,082
Sep 18, 2026	0.95	0.95	0.94	0.94	0.94	-	434,800
Sep 17, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	1,054,238
Sep 16, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	2,359,666
Sep 15, 2026	0.95	0.95	0.93	0.94	0.94	-0.53%	4,888,975
Sep 14, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	1,185,932
Sep 11, 2026	0.95	0.95	0.95	0.95	0.95	-0.63%	879,819
Sep 10, 2026	0.96	0.96	0.95	0.96	0.96	-0.31%	1,298,705
Sep 9, 2026	0.96	0.96	0.95	0.96	0.96	0.52%	233,294
Sep 8, 2026	0.96	0.96	0.95	0.95	0.95	-	950,687
Sep 7, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	422,528
Sep 4, 2026	0.96	0.96	0.96	0.96	0.96	-	286,489
Sep 3, 2026	0.96	0.96	0.95	0.96	0.96	-0.10%	644,702
Sep 2, 2026	0.95	0.96	0.95	0.96	0.96	0.21%	1,133,267
Sep 1, 2026	0.96	0.97	0.95	0.96	0.96	-0.21%	449,774
Aug 31, 2026	0.97	0.97	0.96	0.96	0.96	-0.72%	229,206
Aug 27, 2026	0.97	0.97	0.96	0.97	0.97	-	108,416
Aug 26, 2026	0.97	0.97	0.94	0.97	0.97	-0.10%	307,836
Aug 25, 2026	0.96	0.97	0.96	0.97	0.97	0.83%	353,890
Aug 24, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	834,275