ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 14.18
+0.06 (0.42%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.96 | 14.18 | 13.96 | 14.18 | 14.18 | 0.42% | 16,843 |
| Feb 26, 2026 | 13.94 | 14.12 | 13.94 | 14.12 | 14.12 | 1.15% | 3,495 |
| Feb 25, 2026 | 13.96 | 14.00 | 13.96 | 13.96 | 13.96 | -0.29% | 1,823 |
| Feb 24, 2026 | 13.96 | 14.18 | 13.96 | 14.00 | 14.00 | -1.27% | 896 |
| Feb 23, 2026 | 14.00 | 14.20 | 14.00 | 14.18 | 14.18 | 1.87% | 808 |
| Feb 20, 2026 | 13.94 | 14.18 | 13.88 | 13.92 | 13.92 | -0.14% | 4,718 |
| Feb 19, 2026 | 14.16 | 14.16 | 13.94 | 13.94 | 13.94 | -1.97% | 5,891 |
| Feb 18, 2026 | 14.28 | 14.28 | 13.94 | 14.22 | 14.22 | -0.42% | 18,590 |
| Feb 17, 2026 | 14.36 | 14.36 | 13.96 | 14.28 | 14.28 | 0.14% | 13,635 |
| Feb 16, 2026 | 14.20 | 14.26 | 14.18 | 14.26 | 14.26 | -0.97% | 3,738 |
| Feb 13, 2026 | 14.26 | 14.40 | 14.22 | 14.40 | 14.40 | - | 9,112 |
| Feb 12, 2026 | 14.16 | 14.40 | 14.16 | 14.40 | 14.40 | - | 372 |
| Feb 11, 2026 | 14.26 | 14.48 | 14.18 | 14.40 | 14.40 | -0.55% | 29,832 |
| Feb 10, 2026 | 14.48 | 14.50 | 14.20 | 14.48 | 14.48 | 1.12% | 11,431 |
| Feb 9, 2026 | 14.30 | 14.48 | 14.26 | 14.32 | 14.32 | -0.69% | 9,813 |
| Feb 6, 2026 | 14.56 | 14.58 | 14.26 | 14.42 | 14.42 | -1.10% | 2,785 |
| Feb 5, 2026 | 14.64 | 14.64 | 14.42 | 14.58 | 14.58 | -0.41% | 2,634 |
| Feb 4, 2026 | 14.66 | 14.72 | 14.38 | 14.64 | 14.64 | -1.08% | 11,226 |
| Feb 3, 2026 | 14.08 | 15.10 | 14.08 | 14.80 | 14.80 | 5.11% | 56,451 |
| Feb 2, 2026 | 14.32 | 14.32 | 13.96 | 14.08 | 14.08 | -1.68% | 8,133 |
| Jan 30, 2026 | 14.12 | 14.32 | 14.00 | 14.32 | 14.32 | 1.27% | 14,145 |
| Jan 29, 2026 | 14.40 | 14.40 | 14.06 | 14.14 | 14.14 | -0.28% | 12,061 |
| Jan 28, 2026 | 14.36 | 15.10 | 14.18 | 14.18 | 14.18 | 0.28% | 75,048 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.14 | 14.14 | 14.14 | -0.84% | 3,123 |
| Jan 26, 2026 | 14.40 | 14.40 | 14.12 | 14.26 | 14.26 | 0.42% | 4,653 |
| Jan 23, 2026 | 14.16 | 14.22 | 14.16 | 14.20 | 14.20 | - | 117 |
| Jan 22, 2026 | 14.40 | 14.40 | 13.94 | 14.20 | 14.20 | -1.11% | 11,370 |
| Jan 21, 2026 | 14.30 | 14.38 | 14.20 | 14.36 | 14.36 | 0.70% | 4,037 |
| Jan 20, 2026 | 14.30 | 14.46 | 14.26 | 14.26 | 14.26 | - | 5,011 |
| 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 |