Eshraq Investments PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.46	0.46	0.45	0.45	0.45	-0.66%	6,085,516
May 21, 2026	0.45	0.46	0.45	0.46	0.46	1.56%	15,530,150
May 20, 2026	0.45	0.47	0.44	0.45	0.45	1.13%	44,472,880
May 19, 2026	0.45	0.45	0.44	0.44	0.44	1.83%	22,164,410
May 18, 2026	0.44	0.44	0.43	0.44	0.44	-0.91%	8,940,463
May 15, 2026	0.44	0.45	0.44	0.44	0.44	-1.35%	18,460,570
May 14, 2026	0.45	0.45	0.44	0.45	0.45	0.68%	7,264,540
May 13, 2026	0.44	0.45	0.44	0.44	0.44	0.68%	7,184,606
May 12, 2026	0.46	0.47	0.44	0.44	0.44	-4.56%	20,769,100
May 11, 2026	0.45	0.47	0.44	0.46	0.46	3.36%	17,985,890
May 8, 2026	0.46	0.46	0.44	0.45	0.45	-2.83%	23,609,810
May 7, 2026	0.49	0.49	0.46	0.46	0.46	-4.37%	39,325,570
May 6, 2026	0.45	0.49	0.45	0.48	0.48	8.11%	53,222,660
May 5, 2026	0.44	0.46	0.42	0.44	0.44	0.91%	35,484,410
May 4, 2026	0.45	0.46	0.44	0.44	0.44	2.80%	16,890,270
May 1, 2026	0.40	0.46	0.40	0.43	0.43	6.47%	50,720,590
Apr 30, 2026	0.41	0.42	0.40	0.40	0.40	-1.95%	7,191,654
Apr 29, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	7,075,614
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.86%	21,626,330
Apr 27, 2026	0.41	0.42	0.41	0.42	0.42	2.69%	3,814,943
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	6,317,499
Apr 23, 2026	0.41	0.42	0.41	0.41	0.41	-	2,975,369
Apr 22, 2026	0.43	0.43	0.41	0.41	0.41	-3.52%	5,438,803
Apr 21, 2026	0.41	0.43	0.40	0.43	0.43	4.67%	7,180,273
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-4.24%	5,417,259
Apr 17, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	14,663,810
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	2.70%	17,737,720
Apr 15, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	17,667,630
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	10,463,270
Apr 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.75%	9,447,645
Apr 10, 2026	0.40	0.41	0.40	0.40	0.40	-	5,355,303
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.68%	7,876,185
Apr 8, 2026	0.40	0.43	0.40	0.41	0.41	6.20%	11,489,000
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	1,638,545
Apr 6, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	3,095,225
Apr 3, 2026	0.39	0.39	0.39	0.39	0.39	1.56%	1,606,741
Apr 2, 2026	0.39	0.39	0.38	0.39	0.39	-2.28%	3,043,213
Apr 1, 2026	0.39	0.40	0.39	0.39	0.39	3.14%	2,717,704
Mar 31, 2026	0.40	0.40	0.38	0.38	0.38	-4.02%	5,144,094
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.97%	2,274,673
Mar 27, 2026	0.40	0.41	0.40	0.41	0.41	2.27%	3,589,428
Mar 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.98%	4,487,258
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	2.02%	5,540,041
Mar 24, 2026	0.41	0.43	0.39	0.40	0.40	-1.49%	5,778,506
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