Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates · Delayed Price · Currency is AED 0.4400
-0.0120 (-2.65%)
At close: Oct 30, 2025
Eshraq Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.65% | 11,120,240 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.95% | 21,119,550 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | 7,916,161 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.69% | 10,456,830 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.21% | 22,394,650 |
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 7,652,188 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | 4,192,740 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.41% | 4,760,503 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.62% | 1,560,708 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 6,207,322 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.24% | 15,672,190 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.02% | 9,811,724 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.79% | 8,777,259 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.14% | 17,192,090 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 1,858,628 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.39% | 2,982,726 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.57% | 2,288,745 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13,014,630 |
| Oct 6, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 10,144,590 |
| Oct 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 5,090,942 |
| Oct 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.76% | 12,326,510 |
| Oct 1, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.76% | 7,294,751 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.57% | 3,682,824 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.57% | 2,042,657 |
| Sep 26, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.38% | 943,330 |
| Sep 25, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.77% | 12,365,540 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -2.45% | 10,268,080 |
| Sep 23, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 23,543,560 |
| Sep 22, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.19% | 4,427,428 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.56% | 4,393,349 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.75% | 14,343,020 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.66% | 18,047,500 |
| Sep 16, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.55% | 15,239,270 |
| Sep 15, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.92% | 12,083,470 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 6,730,946 |
| Sep 11, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.29% | 11,944,270 |
| Sep 10, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 5,461,911 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.57% | 3,104,098 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -2.23% | 6,008,692 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 4,487,499 |
| Sep 3, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.18% | 12,089,650 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.93% | 7,726,534 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.29% | 15,746,460 |
| Aug 29, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.36% | 10,862,350 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.09% | 19,849,980 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 12,698,150 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.17% | 20,920,080 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.35% | 32,606,500 |
| Aug 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.94% | 45,936,810 |
| Aug 21, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.07% | 62,342,900 |