Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates · Delayed Price · Currency is AED 0.5180
-0.0040 (-0.77%)
At close: Aug 7, 2025, 2:44 PM GST
Eshraq Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.77% | 12,079,320 |
| Aug 6, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | 1.56% | 38,003,400 |
| Aug 5, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | - | 0.78% | 8,238,630 |
| Aug 4, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | - | -2.86% | 13,706,560 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | -1.87% | 20,534,720 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.29% | 4,825,216 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | 0.56% | 13,051,750 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | -1.82% | 25,873,550 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -2.14% | 24,083,930 |
| Jul 25, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | - | -0.18% | 26,989,110 |
| Jul 24, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | - | 1.81% | 39,412,180 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -0.90% | 24,542,180 |
| Jul 22, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | - | -0.54% | 61,217,952 |
| Jul 21, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | - | 4.09% | 79,307,520 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | -0.37% | 7,635,706 |
| Jul 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | -0.37% | 16,088,150 |
| Jul 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | 1.12% | 18,664,090 |
| Jul 15, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | - | -0.56% | 93,987,288 |
| Jul 14, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | - | 6.52% | 114,901,696 |
| Jul 11, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | - | 4.76% | 131,585,600 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -0.21% | 41,139,520 |
| Jul 9, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | - | 6.14% | 77,702,512 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -0.87% | 12,352,860 |
| Jul 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -0.65% | 9,558,069 |
| Jul 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 10,326,330 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -0.64% | 7,819,914 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.85% | 19,172,280 |
| Jul 1, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | - | 2.84% | 55,199,792 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 0.22% | 20,092,450 |
| Jun 26, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | - | 4.35% | 48,814,832 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | 0.46% | 14,496,260 |
| Jun 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.35% | 28,293,570 |
| Jun 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | -0.23% | 19,582,720 |
| Jun 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 2.90% | 11,310,430 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -1.66% | 7,313,904 |
| Jun 18, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 1.69% | 23,257,240 |
| Jun 17, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -2.36% | 19,550,010 |
| Jun 16, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | - | 0.95% | 11,047,820 |
| Jun 13, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | -2.78% | 29,233,390 |
| Jun 12, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -5.05% | 23,128,460 |
| Jun 11, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | -1.73% | 18,629,740 |
| Jun 10, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | - | -2.53% | 39,031,400 |
| Jun 9, 2025 | 0.45 | 0.50 | 0.44 | 0.48 | - | 4.63% | 117,809,904 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -4.42% | 53,081,208 |
| Jun 3, 2025 | 0.43 | 0.48 | 0.42 | 0.48 | - | 12.03% | 76,278,752 |
| Jun 2, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | 2.17% | 10,263,850 |
| May 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | -0.24% | 3,581,797 |
| May 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 0.24% | 6,805,186 |
| May 28, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | -0.72% | 3,001,744 |
| May 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.71% | 11,625,180 |