ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 15.10
-0.18 (-1.18%)
At close: Oct 30, 2025
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.30 | 15.34 | 15.06 | 15.10 | 15.10 | -1.18% | 90,214 |
| Oct 29, 2025 | 15.38 | 15.56 | 15.16 | 15.28 | 15.28 | -0.52% | 71,664 |
| Oct 28, 2025 | 15.42 | 15.76 | 15.24 | 15.36 | 15.36 | 0.52% | 79,135 |
| Oct 27, 2025 | 15.40 | 15.40 | 15.16 | 15.28 | 15.28 | -0.91% | 8,277 |
| Oct 24, 2025 | 15.20 | 15.48 | 15.14 | 15.42 | 15.42 | 1.45% | 37,970 |
| Oct 23, 2025 | 15.28 | 15.30 | 15.20 | 15.20 | 15.20 | -0.26% | 1,075 |
| Oct 22, 2025 | 15.40 | 15.58 | 15.14 | 15.24 | 15.24 | -0.91% | 62,225 |
| Oct 21, 2025 | 15.30 | 15.40 | 15.18 | 15.38 | 15.38 | 0.52% | 20,021 |
| Oct 20, 2025 | 15.50 | 15.50 | 15.26 | 15.30 | 15.30 | -1.29% | 32,352 |
| Oct 17, 2025 | 15.30 | 15.58 | 15.24 | 15.50 | 15.50 | 0.65% | 31,397 |
| Oct 16, 2025 | 15.30 | 15.70 | 15.22 | 15.40 | 15.40 | 0.65% | 33,890 |
| Oct 15, 2025 | 15.58 | 15.60 | 15.26 | 15.30 | 15.30 | -1.54% | 25,940 |
| Oct 14, 2025 | 15.36 | 15.60 | 15.32 | 15.54 | 15.54 | -0.13% | 42,296 |
| Oct 13, 2025 | 15.64 | 15.66 | 15.32 | 15.56 | 15.56 | -1.77% | 42,614 |
| Oct 10, 2025 | 15.78 | 15.84 | 15.62 | 15.84 | 15.84 | -0.38% | 21,589 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.62 | 15.90 | 15.90 | 1.27% | 15,702 |
| Oct 8, 2025 | 16.00 | 16.06 | 15.54 | 15.70 | 15.70 | -1.26% | 34,693 |
| Oct 7, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 11,112 |
| Oct 6, 2025 | 15.80 | 16.12 | 15.60 | 16.00 | 16.00 | 0.25% | 34,417 |
| Oct 3, 2025 | 16.00 | 16.00 | 15.86 | 15.96 | 15.96 | -0.25% | 25,071 |
| Oct 2, 2025 | 15.94 | 16.22 | 15.88 | 16.00 | 16.00 | 0.38% | 116,358 |
| Oct 1, 2025 | 16.20 | 16.36 | 15.94 | 15.94 | 15.94 | -0.99% | 139,211 |
| Sep 30, 2025 | 15.86 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 141,162 |
| Sep 29, 2025 | 15.76 | 15.88 | 15.76 | 15.80 | 15.80 | - | 27,028 |
| Sep 26, 2025 | 15.66 | 15.80 | 15.50 | 15.80 | 15.80 | - | 79,960 |
| Sep 25, 2025 | 15.70 | 15.80 | 15.68 | 15.80 | 15.80 | 0.64% | 95,271 |
| Sep 24, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | -0.38% | 84,955 |
| Sep 23, 2025 | 15.90 | 15.98 | 15.52 | 15.76 | 15.76 | -0.76% | 25,608 |
| Sep 22, 2025 | 15.80 | 15.90 | 15.50 | 15.88 | 15.88 | - | 38,549 |
| Sep 19, 2025 | 15.98 | 16.00 | 15.82 | 15.88 | 15.88 | -0.13% | 173,879 |
| Sep 18, 2025 | 15.80 | 16.00 | 15.40 | 15.90 | 15.90 | 2.32% | 99,643 |
| Sep 17, 2025 | 15.62 | 15.62 | 15.30 | 15.54 | 15.54 | -0.51% | 45,852 |
| Sep 16, 2025 | 15.60 | 15.80 | 15.20 | 15.62 | 15.62 | -0.13% | 88,986 |
| Sep 15, 2025 | 15.98 | 16.08 | 15.60 | 15.64 | 15.64 | -1.01% | 88,541 |
| Sep 12, 2025 | 15.98 | 16.00 | 15.58 | 15.80 | 15.80 | 0.64% | 56,520 |
| Sep 11, 2025 | 15.00 | 16.00 | 14.98 | 15.70 | 15.70 | 3.97% | 238,752 |
| Sep 10, 2025 | 15.32 | 15.32 | 14.84 | 15.10 | 15.10 | -0.79% | 59,596 |
| Sep 9, 2025 | 15.10 | 15.30 | 14.92 | 15.22 | 15.22 | 0.40% | 60,810 |
| Sep 8, 2025 | 15.64 | 15.64 | 14.82 | 15.16 | 15.16 | -2.07% | 40,614 |
| Sep 4, 2025 | 15.10 | 15.66 | 15.02 | 15.48 | 15.48 | 2.38% | 143,714 |
| Sep 3, 2025 | 15.20 | 15.24 | 15.00 | 15.12 | 15.12 | -0.92% | 104,960 |
| Sep 2, 2025 | 15.00 | 15.30 | 14.36 | 15.26 | 15.26 | 1.73% | 31,923 |
| Sep 1, 2025 | 15.20 | 15.46 | 14.90 | 15.00 | 15.00 | -3.10% | 63,674 |
| Aug 29, 2025 | 15.42 | 15.60 | 15.10 | 15.48 | 15.48 | -0.77% | 125,765 |
| Aug 28, 2025 | 15.82 | 15.98 | 15.34 | 15.60 | 15.60 | -0.64% | 49,139 |
| Aug 27, 2025 | 15.92 | 15.96 | 15.52 | 15.70 | 15.70 | -1.38% | 58,805 |
| Aug 26, 2025 | 15.78 | 16.10 | 15.64 | 15.92 | 15.92 | -0.50% | 49,152 |
| Aug 25, 2025 | 16.24 | 16.24 | 15.80 | 16.00 | 16.00 | -0.87% | 76,428 |
| Aug 22, 2025 | 16.14 | 16.20 | 16.00 | 16.14 | 16.14 | - | 116,344 |
| Aug 21, 2025 | 16.60 | 16.60 | 16.14 | 16.14 | 16.14 | -2.06% | 240,459 |