E7 Group PJSC (ADX:E7)
United Arab Emirates · Delayed Price · Currency is AED 0.9400
-0.0130 (-1.36%)
At close: Jul 23, 2026
E7 Group PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.36% | 320,095 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.24% | 41,545 |
| Jul 21, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 776,225 |
| Jul 20, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.31% | 746,617 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 75,583 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.13% | 62,317 |
| Jul 15, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 382,399 |
| Jul 14, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.10% | 443,311 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.12% | 238,999 |
| Jul 10, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.20% | 360,562 |
| Jul 9, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.28% | 322,606 |
| Jul 8, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.82% | 487,933 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 225,258 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.10% | 175,724 |
| Jul 3, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 391,663 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 561,818 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.52% | 1,875,950 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 3,591,256 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 673,616 |
| Jun 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 296,966 |
| Jun 25, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.10% | 4,835,524 |
| Jun 24, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.72% | 2,577,845 |
| Jun 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 154,117 |
| Jun 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 547,799 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.71% | 1,621,004 |
| Jun 18, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.31% | 1,742,472 |
| Jun 17, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.15% | 3,458,627 |
| Jun 16, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.52% | 980,570 |
| Jun 12, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.79% | 3,054,743 |
| Jun 11, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 321,076 |
| Jun 10, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 710,561 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.21% | 1,218,970 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 767,633 |
| Jun 5, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 369,961 |
| Jun 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.32% | 208,526 |
| Jun 3, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.27% | 1,454,564 |
| Jun 2, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.65% | 1,649,484 |
| Jun 1, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 210,200 |
| May 25, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.17% | 2,092,126 |
| 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 |