ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 15.00
-0.48 (-3.10%)
At close: Sep 1, 2025
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.82 | 15.98 | 15.34 | 15.60 | - | -0.64% | 49,139 |
| Aug 27, 2025 | 15.92 | 15.96 | 15.52 | 15.70 | - | -1.38% | 58,805 |
| Aug 26, 2025 | 15.78 | 16.10 | 15.64 | 15.92 | - | -0.50% | 49,152 |
| Aug 25, 2025 | 16.24 | 16.24 | 15.80 | 16.00 | - | -0.87% | 76,428 |
| Aug 22, 2025 | 16.14 | 16.20 | 16.00 | 16.14 | - | - | 116,344 |
| Aug 21, 2025 | 16.60 | 16.60 | 16.14 | 16.14 | - | -2.06% | 240,459 |
| Aug 20, 2025 | 16.68 | 16.80 | 16.24 | 16.48 | - | 0.98% | 277,265 |
| Aug 19, 2025 | 15.72 | 16.46 | 15.66 | 16.32 | - | 4.48% | 478,810 |
| Aug 18, 2025 | 15.34 | 15.88 | 15.14 | 15.62 | - | 2.36% | 370,788 |
| Aug 15, 2025 | 15.14 | 15.34 | 15.00 | 15.26 | - | 0.93% | 136,198 |
| Aug 14, 2025 | 15.26 | 15.28 | 15.10 | 15.12 | - | -1.43% | 241,383 |
| Aug 13, 2025 | 15.20 | 15.34 | 15.08 | 15.34 | - | 0.79% | 96,917 |
| Aug 12, 2025 | 15.20 | 15.28 | 15.14 | 15.22 | - | 0.79% | 79,896 |
| Aug 11, 2025 | 15.18 | 15.18 | 15.04 | 15.10 | - | -0.53% | 26,865 |
| Aug 8, 2025 | 15.08 | 15.50 | 15.06 | 15.18 | - | 0.26% | 395,983 |
| 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 |