Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.5140
-0.0030 (-0.58%)
At close: Oct 10, 2025

Eshraq Investments PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.520.520.510.520.52-0.39%2,982,726
Oct 8, 20250.520.520.520.520.52-0.57%2,288,745
Oct 7, 20250.520.520.520.520.52-13,014,630
Oct 6, 20250.520.530.510.520.52-0.95%10,144,590
Oct 3, 20250.530.530.530.530.53-0.94%5,090,942
Oct 2, 20250.530.540.530.530.530.76%12,326,510
Oct 1, 20250.520.530.520.530.530.76%7,294,751
Sep 30, 20250.530.530.520.520.52-0.57%3,682,824
Sep 29, 20250.530.530.520.530.530.57%2,042,657
Sep 26, 20250.520.530.520.520.520.38%943,330
Sep 25, 20250.520.540.520.520.520.77%12,365,540
Sep 24, 20250.530.530.510.520.52-2.45%10,268,080
Sep 23, 20250.530.540.530.530.53-0.93%23,543,560
Sep 22, 20250.540.540.530.540.540.19%4,427,428
Sep 19, 20250.540.540.540.540.54-0.56%4,393,349
Sep 18, 20250.540.540.530.540.540.75%14,343,020
Sep 17, 20250.540.540.530.530.53-1.66%18,047,500
Sep 16, 20250.540.550.540.540.54-0.55%15,239,270
Sep 15, 20250.540.550.540.550.550.92%12,083,470
Sep 12, 20250.540.540.540.540.540.93%6,730,946
Sep 11, 20250.530.540.530.540.542.29%11,944,270
Sep 10, 20250.530.530.520.520.52-0.95%5,461,911
Sep 9, 20250.530.530.520.530.530.57%3,104,098
Sep 8, 20250.540.540.520.530.53-2.23%6,008,692
Sep 4, 20250.540.540.540.540.54-0.37%4,487,499
Sep 3, 20250.540.550.540.540.54-0.18%12,089,650
Sep 2, 20250.530.540.530.540.540.93%7,726,534
Sep 1, 20250.560.560.540.540.54-4.29%15,746,460
Aug 29, 20250.560.570.560.560.56-0.36%10,862,350
Aug 28, 20250.570.570.560.560.56-2.09%19,849,980
Aug 27, 20250.580.580.570.570.57-12,698,150
Aug 26, 20250.580.580.570.570.57-0.17%20,920,080
Aug 25, 20250.580.580.570.580.58-0.35%32,606,500
Aug 22, 20250.570.580.570.580.581.94%45,936,810
Aug 21, 20250.560.570.560.570.571.07%62,342,900
Aug 20, 20250.540.560.540.560.562.75%46,532,470
Aug 19, 20250.540.550.540.550.550.55%9,594,717
Aug 18, 20250.540.550.540.540.540.37%8,736,002
Aug 15, 20250.540.540.540.540.54-0.18%4,229,066
Aug 14, 20250.550.550.540.540.54-0.55%12,818,300
Aug 13, 20250.540.560.540.540.541.12%25,415,540
Aug 12, 20250.540.540.530.540.540.37%17,560,010
Aug 11, 20250.530.540.530.540.541.90%37,974,150
Aug 8, 20250.520.530.510.530.531.54%12,824,560
Aug 7, 20250.520.530.520.520.52-0.77%12,079,320
Aug 6, 20250.520.530.510.520.521.56%38,003,400
Aug 5, 20250.510.520.510.510.510.78%8,238,630
Aug 4, 20250.520.530.500.510.51-2.86%13,706,560
Aug 1, 20250.540.540.520.530.53-1.87%20,534,720
Jul 31, 20250.540.540.540.540.54-1.29%4,825,216