ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates · Delayed Price · Currency is AED 13.06
-0.60 (-4.39%)
At close: Sep 22, 2026
ADX:ESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.80 | 14.00 | 13.06 | 13.06 | 13.06 | -4.39% | 4,424 |
| Sep 21, 2026 | 13.40 | 13.98 | 13.12 | 13.66 | 13.66 | 1.94% | 17,510 |
| Sep 18, 2026 | 13.70 | 13.70 | 13.02 | 13.40 | 13.40 | -1.47% | 10,850 |
| Sep 17, 2026 | 13.70 | 14.00 | 13.58 | 13.60 | 13.60 | -2.86% | 4,410 |
| Sep 16, 2026 | 14.80 | 14.80 | 13.90 | 14.00 | 14.00 | -2.78% | 15,207 |
| Sep 15, 2026 | 14.68 | 14.68 | 13.38 | 14.40 | 14.40 | 12.68% | 87,053 |
| Sep 14, 2026 | 11.44 | 12.78 | 11.44 | 12.78 | 12.78 | 14.93% | 67,326 |
| Sep 11, 2026 | 11.10 | 11.58 | 11.10 | 11.12 | 11.12 | 1.83% | 24,897 |
| Sep 10, 2026 | 11.20 | 11.22 | 10.90 | 10.92 | 10.92 | -0.55% | 1,829 |
| Sep 9, 2026 | 11.00 | 11.20 | 10.94 | 10.98 | 10.98 | -0.18% | 9,257 |
| Sep 8, 2026 | 11.08 | 11.30 | 11.00 | 11.00 | 11.00 | -3.34% | 13,927 |
| Sep 7, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 3.27% | 155 |
| Sep 4, 2026 | 11.20 | 11.30 | 11.02 | 11.02 | 11.02 | -2.48% | 409 |
| Sep 3, 2026 | 10.94 | 11.30 | 10.94 | 11.30 | 11.30 | - | 956 |
| Sep 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,107 |
| Sep 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 13,623 |
| Aug 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 312 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.70% | 983 |
| Aug 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.88% | 2 |
| Aug 20, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -0.34% | 525 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.50 | 11.74 | 11.74 | -1.18% | 491 |
| Aug 18, 2026 | 11.88 | 11.90 | 11.88 | 11.88 | 11.88 | 0.17% | 2,019 |
| Aug 17, 2026 | 11.84 | 11.86 | 11.80 | 11.86 | 11.86 | 3.13% | 390 |
| Aug 14, 2026 | 11.66 | 11.90 | 11.22 | 11.50 | 11.50 | -2.04% | 2,083 |
| Aug 13, 2026 | 11.22 | 11.74 | 11.22 | 11.74 | 11.74 | -0.17% | 97 |
| Aug 12, 2026 | 11.44 | 11.76 | 11.18 | 11.76 | 11.76 | 2.44% | 418 |
| Aug 11, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 10, 2026 | 11.40 | 11.48 | 11.14 | 11.48 | 11.48 | 0.17% | 1,686 |
| Aug 7, 2026 | 11.44 | 11.52 | 11.40 | 11.46 | 11.46 | 0.53% | 2,076 |
| Aug 6, 2026 | 11.48 | 11.48 | 11.40 | 11.40 | 11.40 | - | 123 |
| Aug 5, 2026 | 11.50 | 11.52 | 11.40 | 11.40 | 11.40 | -0.87% | 1,554 |
| Aug 4, 2026 | 11.48 | 11.60 | 11.46 | 11.50 | 11.50 | 4.55% | 7,721 |
| Aug 3, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -1.61% | 3,099 |
| Jul 31, 2026 | 11.50 | 11.50 | 11.18 | 11.18 | 11.18 | -2.78% | 4,009 |
| Jul 30, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.17% | 9,882 |
| Jul 29, 2026 | 11.66 | 11.70 | 11.52 | 11.52 | 11.52 | -1.20% | 1,670 |
| Jul 28, 2026 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | -0.17% | 707 |
| Jul 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1,801 |
| Jul 24, 2026 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | -0.34% | 373 |
| 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 |