Eshraq Investments PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-3.12%	2,647,604
Mar 18, 2026	0.40	0.42	0.40	0.42	0.42	5.58%	6,729,481
Mar 17, 2026	0.38	0.40	0.37	0.39	0.39	1.29%	4,289,538
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-4.89%	3,507,290
Mar 13, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	3,397,337
Mar 12, 2026	0.43	0.43	0.41	0.41	0.41	-4.46%	7,862,588
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-4.91%	12,645,460
Mar 10, 2026	0.44	0.46	0.44	0.45	0.45	2.99%	7,401,021
Mar 9, 2026	0.44	0.44	0.43	0.44	0.44	-3.76%	8,922,120
Mar 6, 2026	0.46	0.47	0.44	0.45	0.45	-1.74%	13,977,450
Mar 5, 2026	0.45	0.47	0.43	0.46	0.46	1.77%	27,189,130
Mar 4, 2026	0.45	0.46	0.45	0.45	0.45	-4.84%	25,556,630
Feb 27, 2026	0.48	0.49	0.48	0.48	0.48	-1.25%	4,723,747
Feb 26, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	3,187,265
Feb 25, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	4,827,611
Feb 24, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	10,497,580
Feb 23, 2026	0.48	0.49	0.48	0.48	0.48	0.83%	11,537,230
Feb 20, 2026	0.47	0.49	0.47	0.48	0.48	3.45%	10,094,160
Feb 19, 2026	0.50	0.50	0.46	0.46	0.46	-7.94%	17,945,300
Feb 18, 2026	0.50	0.51	0.50	0.50	0.50	1.20%	4,171,541
Feb 17, 2026	0.51	0.51	0.50	0.50	0.50	-2.16%	11,811,620
Feb 16, 2026	0.48	0.52	0.48	0.51	0.51	5.17%	35,246,250
Feb 13, 2026	0.50	0.50	0.48	0.48	0.48	-3.01%	9,637,837
Feb 12, 2026	0.51	0.52	0.49	0.50	0.50	0.60%	18,594,890
Feb 11, 2026	0.48	0.51	0.48	0.50	0.50	3.33%	53,059,620
Feb 10, 2026	0.48	0.49	0.48	0.48	0.48	-	6,832,248
Feb 9, 2026	0.48	0.49	0.48	0.48	0.48	0.63%	13,526,450
Feb 6, 2026	0.49	0.50	0.48	0.48	0.48	-3.05%	12,753,150
Feb 5, 2026	0.46	0.50	0.46	0.49	0.49	6.49%	63,253,340
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-	11,104,270
Feb 3, 2026	0.45	0.47	0.45	0.46	0.46	2.44%	7,889,008
Feb 2, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	4,926,542
Jan 30, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	4,946,085
Jan 29, 2026	0.46	0.46	0.46	0.46	0.46	-1.30%	7,323,250
Jan 28, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	4,630,240
Jan 27, 2026	0.46	0.47	0.46	0.46	0.46	0.43%	5,891,158
Jan 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	10,418,900
Jan 23, 2026	0.47	0.48	0.47	0.47	0.47	-0.21%	12,764,640
Jan 22, 2026	0.47	0.48	0.47	0.47	0.47	-0.42%	19,046,710
Jan 21, 2026	0.46	0.48	0.46	0.47	0.47	2.16%	26,974,150
Jan 20, 2026	0.46	0.46	0.46	0.46	0.46	0.65%	5,036,477
Jan 19, 2026	0.46	0.47	0.46	0.46	0.46	-0.65%	8,852,818
Jan 16, 2026	0.46	0.47	0.46	0.46	0.46	0.43%	5,836,632
Jan 15, 2026	0.47	0.47	0.46	0.46	0.46	-1.07%	9,570,833
Jan 14, 2026	0.47	0.48	0.47	0.47	0.47	-1.27%	15,435,160
Jan 13, 2026	0.47	0.47	0.46	0.47	0.47	1.07%	4,549,585
Jan 12, 2026	0.47	0.47	0.46	0.47	0.47	0.43%	3,351,378
Jan 9, 2026	0.48	0.48	0.47	0.47	0.47	-1.90%	2,086,602
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-0.21%	3,829,539
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	1.71%	14,493,720