E7 Group PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,064
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
Aug 21, 2026	0.97	0.97	0.96	0.97	0.97	0.21%	546,005
Aug 20, 2026	0.98	0.98	0.96	0.96	0.96	-1.23%	98,218
Aug 19, 2026	0.96	0.98	0.96	0.98	0.98	0.41%	5,266,351
Aug 18, 2026	0.97	0.99	0.97	0.97	0.97	-0.72%	4,996,929
Aug 17, 2026	0.97	0.98	0.96	0.98	0.98	1.35%	1,501,957
Aug 14, 2026	0.96	0.97	0.96	0.97	0.97	0.52%	140,274
Aug 13, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	413,810
Aug 12, 2026	0.96	0.97	0.96	0.97	0.97	0.10%	450,223
Aug 11, 2026	0.97	0.98	0.95	0.96	0.96	-0.10%	135,023
Aug 10, 2026	0.95	0.98	0.95	0.97	0.97	1.58%	257,283
Aug 7, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	110,330
Aug 6, 2026	0.96	0.98	0.96	0.97	0.97	1.36%	1,789,130
Aug 5, 2026	0.96	0.97	0.96	0.96	0.96	-0.62%	444,859
Aug 4, 2026	0.96	0.96	0.96	0.96	0.96	1.37%	94,080