ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 14.20
-0.10 (-0.70%)
Last updated: Jan 16, 2026, 10:00 AM GST
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 14.22 | 14.50 | 14.22 | 14.26 | 14.26 | 0.42% | 8,247 |
| Jan 16, 2026 | 14.32 | 14.48 | 14.20 | 14.20 | 14.20 | -0.70% | 3,194 |
| Jan 15, 2026 | 14.66 | 14.66 | 14.30 | 14.30 | 14.30 | -2.59% | 1,950 |
| Jan 14, 2026 | 14.54 | 14.76 | 14.42 | 14.68 | 14.68 | -0.81% | 4,642 |
| Jan 13, 2026 | 14.60 | 15.10 | 14.50 | 14.80 | 14.80 | 2.07% | 15,792 |
| Jan 12, 2026 | 14.48 | 14.50 | 14.22 | 14.50 | 14.50 | 2.84% | 8,388 |
| Jan 9, 2026 | 14.08 | 14.50 | 14.08 | 14.10 | 14.10 | -2.76% | 8,086 |
| Jan 8, 2026 | 14.04 | 14.76 | 14.02 | 14.50 | 14.50 | 3.28% | 16,502 |
| Jan 7, 2026 | 14.00 | 14.28 | 14.00 | 14.04 | 14.04 | - | 3,099 |
| Jan 6, 2026 | 14.10 | 14.30 | 13.92 | 14.04 | 14.04 | -3.17% | 31,590 |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 55 |
| Jan 2, 2026 | 14.68 | 14.76 | 14.50 | 14.50 | 14.50 | -0.55% | 1,912 |
| Dec 31, 2025 | 14.08 | 14.68 | 14.02 | 14.58 | 14.58 | -0.14% | 1,208 |
| Dec 30, 2025 | 14.38 | 14.62 | 14.16 | 14.60 | 14.60 | 1.11% | 740 |
| Dec 29, 2025 | 14.42 | 14.70 | 14.40 | 14.44 | 14.44 | -2.04% | 3,600 |
| Dec 26, 2025 | 14.40 | 14.74 | 14.40 | 14.74 | 14.74 | - | 2,488 |
| Dec 25, 2025 | 14.50 | 14.84 | 14.50 | 14.74 | 14.74 | 1.66% | 2,807 |
| Dec 24, 2025 | 14.66 | 14.68 | 14.50 | 14.50 | 14.50 | 3.42% | 4,022 |
| Dec 23, 2025 | 14.96 | 15.00 | 14.02 | 14.02 | 14.02 | -6.28% | 12,862 |
| Dec 22, 2025 | 15.04 | 15.12 | 14.50 | 14.96 | 14.96 | 0.40% | 9,913 |
| Dec 19, 2025 | 14.96 | 15.16 | 14.70 | 14.90 | 14.90 | 1.36% | 13,583 |
| Dec 18, 2025 | 14.80 | 15.00 | 14.42 | 14.70 | 14.70 | 1.24% | 37,081 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.50 | 14.52 | 14.52 | -1.89% | 299 |
| Dec 16, 2025 | 14.98 | 14.98 | 14.44 | 14.80 | 14.80 | - | 7,554 |
| Dec 15, 2025 | 14.98 | 15.24 | 14.62 | 14.80 | 14.80 | 2.92% | 27,800 |
| Dec 12, 2025 | 14.96 | 14.96 | 14.34 | 14.38 | 14.38 | -4.01% | 13,434 |
| Dec 11, 2025 | 15.10 | 15.30 | 14.84 | 14.98 | 14.98 | 1.22% | 57,076 |
| Dec 10, 2025 | 14.28 | 15.50 | 14.28 | 14.80 | 14.80 | 3.64% | 152,680 |
| Dec 9, 2025 | 14.46 | 14.60 | 14.22 | 14.28 | 14.28 | 0.56% | 13,422 |
| Dec 8, 2025 | 14.02 | 14.50 | 14.02 | 14.20 | 14.20 | 1.43% | 51,572 |
| Dec 5, 2025 | 13.80 | 14.00 | 13.76 | 14.00 | 14.00 | 0.29% | 1,330 |
| Dec 4, 2025 | 13.98 | 14.00 | 13.80 | 13.96 | 13.96 | 1.16% | 6,349 |
| Dec 3, 2025 | 13.52 | 13.80 | 13.50 | 13.80 | 13.80 | 2.07% | 6,458 |
| Nov 28, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | 13.52 | -3.29% | 7,732 |
| Nov 27, 2025 | 14.02 | 14.24 | 13.84 | 13.98 | 13.98 | -1.55% | 11,165 |
| Nov 26, 2025 | 14.00 | 14.20 | 13.82 | 14.20 | 14.20 | - | 8,876 |
| Nov 25, 2025 | 14.14 | 14.24 | 14.00 | 14.20 | 14.20 | 0.14% | 8,935 |
| Nov 24, 2025 | 14.00 | 14.22 | 13.80 | 14.18 | 14.18 | 2.01% | 12,318 |
| Nov 21, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -4.01% | 10,360 |
| Nov 20, 2025 | 14.64 | 14.64 | 14.12 | 14.48 | 14.48 | -1.09% | 7,340 |
| Nov 19, 2025 | 14.22 | 14.80 | 14.10 | 14.64 | 14.64 | 3.10% | 15,775 |
| Nov 18, 2025 | 14.26 | 15.00 | 13.96 | 14.20 | 14.20 | -0.28% | 97,218 |
| Nov 17, 2025 | 14.12 | 14.48 | 13.96 | 14.24 | 14.24 | 0.71% | 20,493 |
| Nov 14, 2025 | 14.24 | 14.24 | 14.12 | 14.14 | 14.14 | -2.62% | 21,440 |
| Nov 13, 2025 | 14.38 | 14.84 | 13.50 | 14.52 | 14.52 | 0.97% | 65,585 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.20 | 14.38 | 14.38 | -3.49% | 14,088 |
| Nov 11, 2025 | 14.98 | 14.98 | 14.86 | 14.90 | 14.90 | -0.67% | 7,089 |
| Nov 10, 2025 | 15.14 | 15.18 | 14.82 | 15.00 | 15.00 | -0.92% | 18,033 |
| Nov 7, 2025 | 15.14 | 15.14 | 14.94 | 15.14 | 15.14 | - | 44,726 |
| Nov 6, 2025 | 15.12 | 15.14 | 15.06 | 15.14 | 15.14 | -0.39% | 12,079 |