ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 11.72
-0.18 (-1.51%)
Last updated: Jul 22, 2026, 10:00 AM GST
ADX:ESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11.94 | 11.94 | 11.72 | 11.72 | 11.72 | - | 100 |
| Jul 22, 2026 | 11.72 | 11.72 | 11.70 | 11.72 | 11.72 | -1.51% | 182 |
| Jul 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 100 |
| Jul 20, 2026 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | 0.51% | 920 |
| Jul 17, 2026 | 11.80 | 11.84 | 11.76 | 11.84 | 11.84 | 0.68% | 1,268 |
| Jul 16, 2026 | 11.80 | 11.80 | 11.76 | 11.76 | 11.76 | -2.00% | 323 |
| Jul 15, 2026 | 12.10 | 12.10 | 11.70 | 12.00 | 12.00 | -0.33% | 501 |
| Jul 14, 2026 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | -0.33% | 4,000 |
| Jul 13, 2026 | 11.96 | 12.08 | 11.96 | 12.08 | 12.08 | 1.00% | 6,000 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.90 | 11.96 | 11.96 | -0.33% | 1,598 |
| Jul 9, 2026 | 12.00 | 12.00 | 11.86 | 12.00 | 12.00 | - | 647 |
| Jul 8, 2026 | 12.26 | 12.38 | 12.00 | 12.00 | 12.00 | -2.60% | 1,218 |
| Jul 7, 2026 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | - | 1,382 |
| Jul 6, 2026 | 12.44 | 12.88 | 12.26 | 12.32 | 12.32 | 0.65% | 2,472 |
| Jul 3, 2026 | 12.38 | 12.38 | 12.24 | 12.24 | 12.24 | -2.24% | 690 |
| Jul 2, 2026 | 12.16 | 12.52 | 12.16 | 12.52 | 12.52 | 1.46% | 837 |
| Jul 1, 2026 | 12.00 | 13.50 | 12.00 | 12.34 | 12.34 | 4.93% | 7,299 |
| Jun 30, 2026 | 12.38 | 12.38 | 11.66 | 11.76 | 11.76 | -4.08% | 5,592 |
| Jun 29, 2026 | 12.28 | 12.28 | 12.26 | 12.26 | 12.26 | - | 3,046 |
| Jun 26, 2026 | 12.52 | 12.52 | 12.20 | 12.26 | 12.26 | -2.39% | 1,675 |
| Jun 25, 2026 | 12.56 | 13.56 | 12.56 | 12.56 | 12.56 | - | 9,263 |
| Jun 24, 2026 | 12.42 | 12.56 | 12.42 | 12.56 | 12.56 | 1.95% | 199 |
| Jun 23, 2026 | 12.38 | 12.86 | 12.32 | 12.32 | 12.32 | 0.16% | 7,501 |
| Jun 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 5,351 |
| Jun 19, 2026 | 12.28 | 12.42 | 12.20 | 12.30 | 12.30 | 0.16% | 10,288 |
| Jun 18, 2026 | 11.86 | 12.60 | 11.86 | 12.28 | 12.28 | 3.72% | 7,239 |
| Jun 17, 2026 | 12.02 | 12.20 | 11.84 | 11.84 | 11.84 | -1.33% | 4,416 |
| Jun 16, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 2,657 |
| Jun 12, 2026 | 12.00 | 12.28 | 11.84 | 12.20 | 12.20 | 1.67% | 525 |
| Jun 11, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.33% | 342 |
| Jun 10, 2026 | 11.98 | 12.24 | 11.80 | 11.96 | 11.96 | 1.01% | 1,088 |
| Jun 9, 2026 | 11.98 | 12.00 | 11.84 | 11.84 | 11.84 | -3.27% | 857 |
| Jun 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | 915 |
| Jun 5, 2026 | 12.28 | 12.28 | 11.76 | 12.00 | 12.00 | 1.35% | 833 |
| Jun 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.85% | 3 |
| Jun 3, 2026 | 11.98 | 12.00 | 11.72 | 11.74 | 11.74 | -0.51% | 2,487 |
| Jun 2, 2026 | 12.00 | 12.38 | 11.80 | 11.80 | 11.80 | -0.84% | 8,932 |
| Jun 1, 2026 | 11.98 | 12.50 | 11.74 | 11.90 | 11.90 | -0.67% | 1,059 |
| May 25, 2026 | 11.98 | 12.50 | 11.80 | 11.98 | 11.98 | - | 5,169 |
| May 22, 2026 | 11.86 | 11.98 | 11.86 | 11.98 | 11.98 | - | 219 |
| May 21, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| May 20, 2026 | 11.86 | 12.38 | 11.86 | 11.98 | 11.98 | -1.80% | 2,676 |
| May 19, 2026 | 12.44 | 12.44 | 11.80 | 12.20 | 12.20 | 1.67% | 1,050 |
| May 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% | 170 |
| May 15, 2026 | 12.20 | 12.20 | 12.08 | 12.08 | 12.08 | -2.58% | 3,632 |
| May 14, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | - | 2,044 |
| May 13, 2026 | 12.10 | 12.40 | 12.06 | 12.40 | 12.40 | -1.43% | 4,085 |
| May 12, 2026 | 12.24 | 12.58 | 11.92 | 12.58 | 12.58 | 2.78% | 7,841 |
| May 11, 2026 | 12.32 | 12.46 | 12.24 | 12.24 | 12.24 | -0.65% | 2,132 |
| May 8, 2026 | 12.76 | 12.82 | 12.14 | 12.32 | 12.32 | -3.45% | 14,531 |