ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515.3015.3415.0615.1015.10-1.18%90,214
Oct 29, 202515.3815.5615.1615.2815.28-0.52%71,664
Oct 28, 202515.4215.7615.2415.3615.360.52%79,135
Oct 27, 202515.4015.4015.1615.2815.28-0.91%8,277
Oct 24, 202515.2015.4815.1415.4215.421.45%37,970
Oct 23, 202515.2815.3015.2015.2015.20-0.26%1,075
Oct 22, 202515.4015.5815.1415.2415.24-0.91%62,225
Oct 21, 202515.3015.4015.1815.3815.380.52%20,021
Oct 20, 202515.5015.5015.2615.3015.30-1.29%32,352
Oct 17, 202515.3015.5815.2415.5015.500.65%31,397
Oct 16, 202515.3015.7015.2215.4015.400.65%33,890
Oct 15, 202515.5815.6015.2615.3015.30-1.54%25,940
Oct 14, 202515.3615.6015.3215.5415.54-0.13%42,296
Oct 13, 202515.6415.6615.3215.5615.56-1.77%42,614
Oct 10, 202515.7815.8415.6215.8415.84-0.38%21,589
Oct 9, 202515.9015.9015.6215.9015.901.27%15,702
Oct 8, 202516.0016.0615.5415.7015.70-1.26%34,693
Oct 7, 202516.2016.3015.8015.9015.90-0.62%11,112
Oct 6, 202515.8016.1215.6016.0016.000.25%34,417
Oct 3, 202516.0016.0015.8615.9615.96-0.25%25,071
Oct 2, 202515.9416.2215.8816.0016.000.38%116,358
Oct 1, 202516.2016.3615.9415.9415.94-0.99%139,211
Sep 30, 202515.8616.2015.8016.1016.101.90%141,162
Sep 29, 202515.7615.8815.7615.8015.80-27,028
Sep 26, 202515.6615.8015.5015.8015.80-79,960
Sep 25, 202515.7015.8015.6815.8015.800.64%95,271
Sep 24, 202515.6015.7015.5015.7015.70-0.38%84,955
Sep 23, 202515.9015.9815.5215.7615.76-0.76%25,608
Sep 22, 202515.8015.9015.5015.8815.88-38,549
Sep 19, 202515.9816.0015.8215.8815.88-0.13%173,879
Sep 18, 202515.8016.0015.4015.9015.902.32%99,643
Sep 17, 202515.6215.6215.3015.5415.54-0.51%45,852
Sep 16, 202515.6015.8015.2015.6215.62-0.13%88,986
Sep 15, 202515.9816.0815.6015.6415.64-1.01%88,541
Sep 12, 202515.9816.0015.5815.8015.800.64%56,520
Sep 11, 202515.0016.0014.9815.7015.703.97%238,752
Sep 10, 202515.3215.3214.8415.1015.10-0.79%59,596
Sep 9, 202515.1015.3014.9215.2215.220.40%60,810
Sep 8, 202515.6415.6414.8215.1615.16-2.07%40,614
Sep 4, 202515.1015.6615.0215.4815.482.38%143,714
Sep 3, 202515.2015.2415.0015.1215.12-0.92%104,960
Sep 2, 202515.0015.3014.3615.2615.261.73%31,923
Sep 1, 202515.2015.4614.9015.0015.00-3.10%63,674
Aug 29, 202515.4215.6015.1015.4815.48-0.77%125,765
Aug 28, 202515.8215.9815.3415.6015.60-0.64%49,139
Aug 27, 202515.9215.9615.5215.7015.70-1.38%58,805
Aug 26, 202515.7816.1015.6415.9215.92-0.50%49,152
Aug 25, 202516.2416.2415.8016.0016.00-0.87%76,428
Aug 22, 202516.1416.2016.0016.1416.14-116,344
Aug 21, 202516.6016.6016.1416.1416.14-2.06%240,459