Eshraq Investments PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.66	0.67	0.65	0.66	0.66	0.46%	13,037,469
Sep 21, 2026	0.66	0.66	0.65	0.66	0.66	-1.50%	19,713,857
Sep 18, 2026	0.65	0.68	0.65	0.67	0.67	2.47%	23,470,252
Sep 17, 2026	0.67	0.67	0.65	0.65	0.65	-3.57%	31,130,733
Sep 16, 2026	0.67	0.68	0.67	0.67	0.67	0.45%	11,299,259
Sep 15, 2026	0.68	0.70	0.67	0.67	0.67	-1.76%	36,673,741
Sep 14, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	39,085,030
Sep 11, 2026	0.66	0.68	0.66	0.67	0.67	0.90%	25,885,429
Sep 10, 2026	0.67	0.69	0.66	0.67	0.67	-1.33%	21,275,242
Sep 9, 2026	0.68	0.68	0.65	0.68	0.68	-0.59%	42,720,776
Sep 8, 2026	0.69	0.70	0.67	0.68	0.68	-1.74%	17,219,874
Sep 7, 2026	0.69	0.71	0.67	0.69	0.69	1.92%	100,616,230
Sep 4, 2026	0.69	0.71	0.66	0.68	0.68	-2.02%	59,091,998
Sep 3, 2026	0.66	0.70	0.65	0.69	0.69	5.49%	113,841,052
Sep 2, 2026	0.64	0.66	0.63	0.66	0.66	2.98%	75,270,541
Sep 1, 2026	0.58	0.65	0.57	0.64	0.64	10.98%	162,813,020
Aug 31, 2026	0.59	0.59	0.56	0.57	0.57	-2.21%	26,582,061
Aug 27, 2026	0.59	0.61	0.59	0.59	0.59	-0.34%	78,384,751
Aug 26, 2026	0.56	0.60	0.56	0.59	0.59	5.56%	105,078,348
Aug 25, 2026	0.56	0.56	0.55	0.56	0.56	0.54%	20,961,775
Aug 24, 2026	0.56	0.56	0.55	0.56	0.56	0.73%	15,652,483
Aug 21, 2026	0.55	0.56	0.55	0.55	0.55	-0.18%	20,332,324
Aug 20, 2026	0.54	0.56	0.53	0.55	0.55	2.22%	23,130,515
Aug 19, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	25,190,135
Aug 18, 2026	0.54	0.55	0.54	0.55	0.55	-	20,860,302
Aug 17, 2026	0.54	0.55	0.53	0.55	0.55	1.49%	29,183,229
Aug 14, 2026	0.54	0.55	0.54	0.54	0.54	-0.56%	15,508,576
Aug 13, 2026	0.54	0.54	0.53	0.54	0.54	0.56%	13,870,550
Aug 12, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	19,782,957
Aug 11, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	47,820,099
Aug 10, 2026	0.51	0.53	0.51	0.53	0.53	3.52%	32,916,424
Aug 7, 2026	0.51	0.52	0.51	0.51	0.51	-0.58%	9,263,611
Aug 6, 2026	0.51	0.53	0.51	0.52	0.52	1.98%	49,600,594
Aug 5, 2026	0.48	0.51	0.48	0.51	0.51	5.43%	19,332,700
Aug 4, 2026	0.47	0.49	0.47	0.48	0.48	1.70%	6,340,826
Aug 3, 2026	0.47	0.47	0.47	0.47	0.47	1.29%	3,086,980
Jul 31, 2026	0.48	0.48	0.47	0.47	0.47	-1.69%	2,089,176
Jul 30, 2026	0.46	0.48	0.46	0.47	0.47	0.64%	1,937,569
Jul 29, 2026	0.48	0.48	0.47	0.47	0.47	-1.26%	3,812,383
Jul 28, 2026	0.47	0.48	0.46	0.48	0.48	1.49%	5,000,622
Jul 27, 2026	0.46	0.47	0.46	0.47	0.47	1.96%	2,171,532
Jul 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.34%	6,598,282
Jul 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.88%	1,241,789
Jul 22, 2026	0.48	0.48	0.47	0.48	0.48	0.84%	5,554,909
Jul 21, 2026	0.47	0.48	0.47	0.48	0.48	1.49%	9,115,124
Jul 20, 2026	0.46	0.48	0.45	0.47	0.47	1.52%	16,066,479
Jul 17, 2026	0.48	0.48	0.46	0.46	0.46	-4.15%	5,034,467
Jul 16, 2026	0.48	0.49	0.48	0.48	0.48	-	3,474,463
Jul 15, 2026	0.48	0.49	0.48	0.48	0.48	0.21%	3,170,464
Jul 14, 2026	0.49	0.49	0.48	0.48	0.48	-1.43%	5,101,782