ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 15.14
-0.08 (-0.53%)
At close: Aug 7, 2025, 2:44 PM GST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.22 | 15.30 | 15.06 | 15.14 | - | -0.53% | 243,152 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.04 | 15.22 | - | -1.81% | 194,972 |
| Aug 5, 2025 | 15.48 | 15.58 | 15.30 | 15.50 | - | 0.26% | 172,137 |
| Aug 4, 2025 | 15.20 | 15.60 | 15.00 | 15.46 | - | 1.44% | 293,695 |
| Aug 1, 2025 | 15.10 | 15.30 | 14.88 | 15.24 | - | 0.93% | 189,724 |
| Jul 31, 2025 | 15.38 | 15.38 | 15.00 | 15.10 | - | -1.56% | 699,263 |
| Jul 30, 2025 | 15.10 | 15.34 | 15.10 | 15.34 | - | 1.59% | 167,813 |
| Jul 29, 2025 | 15.00 | 15.26 | 15.00 | 15.10 | - | 0.67% | 141,102 |
| Jul 28, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | - | -3.23% | 215,949 |
| Jul 25, 2025 | 15.60 | 15.70 | 15.46 | 15.50 | - | -0.64% | 105,288 |
| Jul 24, 2025 | 15.70 | 15.80 | 15.46 | 15.60 | - | -0.51% | 109,156 |
| Jul 23, 2025 | 15.50 | 15.94 | 15.44 | 15.68 | - | 1.16% | 280,046 |
| Jul 22, 2025 | 14.66 | 16.00 | 14.40 | 15.50 | - | 5.73% | 418,343 |
| Jul 21, 2025 | 14.70 | 14.98 | 14.66 | 14.66 | - | -1.87% | 172,943 |
| Jul 18, 2025 | 15.30 | 15.38 | 14.66 | 14.94 | - | -1.58% | 101,038 |
| Jul 17, 2025 | 14.90 | 15.56 | 14.70 | 15.18 | - | -0.13% | 458,881 |
| Jul 16, 2025 | 15.04 | 15.46 | 14.60 | 15.20 | - | -0.52% | 259,495 |
| Jul 15, 2025 | 15.86 | 16.30 | 15.00 | 15.28 | - | -3.17% | 226,007 |
| Jul 14, 2025 | 15.90 | 16.00 | 15.22 | 15.78 | - | -0.75% | 151,674 |
| Jul 11, 2025 | 16.36 | 16.80 | 15.70 | 15.90 | - | -2.45% | 146,047 |
| Jul 10, 2025 | 15.04 | 17.00 | 15.04 | 16.30 | - | 10.14% | 584,557 |
| Jul 9, 2025 | 15.70 | 15.88 | 14.12 | 14.80 | - | -5.61% | 451,719 |
| Jul 8, 2025 | 16.50 | 16.60 | 15.30 | 15.68 | - | -3.80% | 285,788 |
| Jul 7, 2025 | 17.00 | 17.32 | 16.30 | 16.30 | - | -6.32% | 174,485 |
| Jul 4, 2025 | 17.62 | 17.62 | 16.80 | 17.40 | - | -0.68% | 141,357 |
| Jul 3, 2025 | 17.36 | 17.84 | 17.22 | 17.52 | - | 0.81% | 134,884 |
| Jul 2, 2025 | 17.52 | 17.62 | 17.00 | 17.38 | - | -1.03% | 134,732 |
| Jul 1, 2025 | 18.24 | 19.02 | 17.10 | 17.56 | - | -2.23% | 302,635 |
| Jun 30, 2025 | 17.60 | 18.16 | 16.90 | 17.96 | - | 2.05% | 275,555 |
| Jun 26, 2025 | 17.96 | 18.18 | 17.60 | 17.60 | - | -2.11% | 208,325 |
| Jun 25, 2025 | 18.28 | 18.28 | 17.34 | 17.98 | - | 0.33% | 263,729 |
| Jun 24, 2025 | 18.20 | 18.68 | 17.34 | 17.92 | - | 0.11% | 297,579 |
| Jun 23, 2025 | 18.94 | 19.30 | 17.52 | 17.90 | - | -5.59% | 306,172 |
| Jun 20, 2025 | 20.00 | 22.40 | 18.96 | 18.96 | - | -2.67% | 540,915 |
| Jun 19, 2025 | 17.84 | 19.96 | 17.50 | 19.48 | - | 11.31% | 1,641,647 |
| Jun 18, 2025 | 16.90 | 18.20 | 16.90 | 17.50 | - | 3.67% | 1,212,539 |
| Jun 17, 2025 | 16.12 | 18.40 | 16.12 | 16.88 | - | 5.50% | 1,997,907 |
| Jun 16, 2025 | 15.66 | 16.44 | 14.28 | 16.00 | - | 1.52% | 1,719,765 |
| Jun 13, 2025 | 15.82 | 16.96 | 15.76 | 15.76 | - | -9.94% | 1,324,112 |
| Jun 12, 2025 | 15.60 | 17.84 | 15.60 | 17.50 | - | 12.76% | 2,217,612 |
| Jun 11, 2025 | 13.50 | 15.52 | 13.50 | 15.52 | - | 14.96% | 1,494,745 |
| Jun 10, 2025 | 13.20 | 14.40 | 13.10 | 13.50 | - | 3.37% | 1,384,414 |
| Jun 9, 2025 | 12.40 | 13.60 | 11.64 | 13.06 | - | 5.49% | 1,295,390 |
| Jun 4, 2025 | 13.00 | 13.64 | 12.30 | 12.38 | - | 3.51% | 2,052,713 |
| Jun 3, 2025 | 10.46 | 11.96 | 10.46 | 11.96 | - | 15.00% | 2,164,002 |
| Jun 2, 2025 | 10.12 | 10.58 | 10.00 | 10.40 | - | 2.77% | 1,111,997 |
| May 30, 2025 | 9.66 | 10.40 | 9.66 | 10.12 | - | 5.42% | 2,244,019 |
| May 29, 2025 | 9.48 | 9.88 | 9.36 | 9.60 | - | 2.45% | 992,137 |
| May 28, 2025 | 9.88 | 9.88 | 9.32 | 9.37 | - | -3.90% | 2,127,396 |
| May 27, 2025 | 9.68 | 10.28 | 9.68 | 9.75 | - | 1.77% | 1,287,809 |