ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 12.68
+0.86 (7.28%)
At close: Mar 18, 2026
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12.50 | 12.50 | 12.06 | 12.06 | 12.06 | -4.89% | 90 |
| Mar 18, 2026 | 12.20 | 13.50 | 11.46 | 12.68 | 12.68 | 7.28% | 9,455 |
| Mar 17, 2026 | 11.82 | 11.82 | 11.80 | 11.82 | 11.82 | - | 1,745 |
| Mar 16, 2026 | 12.28 | 12.44 | 11.82 | 11.82 | 11.82 | -4.98% | 8,435 |
| Mar 13, 2026 | 11.30 | 12.44 | 11.12 | 12.44 | 12.44 | 7.43% | 4,100 |
| Mar 12, 2026 | 12.10 | 12.10 | 11.58 | 11.58 | 11.58 | -4.46% | 9,722 |
| Mar 11, 2026 | 12.60 | 13.00 | 12.10 | 12.12 | 12.12 | -3.81% | 6,628 |
| Mar 10, 2026 | 12.50 | 12.64 | 12.50 | 12.60 | 12.60 | -0.32% | 1,186 |
| Mar 9, 2026 | 13.02 | 13.02 | 12.60 | 12.64 | 12.64 | -4.53% | 3,001 |
| Mar 6, 2026 | 13.04 | 14.00 | 13.04 | 13.24 | 13.24 | 1.69% | 95,608 |
| Mar 5, 2026 | 12.88 | 13.48 | 12.82 | 13.02 | 13.02 | -3.41% | 47,105 |
| Mar 4, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.94% | 1,368 |
| 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 |