Skip to main content
logo
E7 Group PJSC (ADX:E7)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.9600
+0.0020 (0.21%)
At close: Sep 2, 2026

E7 Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 20260.990.990.970.970.97-2.12%238,999
Jul 10, 20260.980.990.960.990.990.20%360,562
Jul 9, 20260.970.990.970.990.992.28%322,606
Jul 8, 20260.980.980.950.970.97-2.82%487,933
Jul 7, 20260.990.990.980.990.990.30%225,258
Jul 6, 20261.001.000.980.990.990.10%175,724
Jul 3, 20260.981.000.980.990.99-0.30%391,663
Jul 2, 20261.001.000.980.990.99-0.80%561,818
Jul 1, 20261.001.000.981.001.001.52%1,875,950
Jun 30, 20260.991.000.980.990.99-0.30%3,591,256
Jun 29, 20260.980.990.970.990.990.82%673,616
Jun 26, 20260.981.000.980.980.980.20%296,966
Jun 25, 20260.991.000.980.980.980.10%4,835,524
Jun 24, 20260.971.000.960.980.980.72%2,577,845