Eshraq Investments PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.57	0.57	0.56	0.57	0.57	0.18%	3,526,929
Oct 30, 2026	0.58	0.58	0.56	0.56	0.56	-2.93%	11,185,810
Oct 29, 2026	0.59	0.59	0.57	0.58	0.58	-1.53%	19,707,823
Oct 28, 2026	0.60	0.61	0.59	0.59	0.59	-1.50%	20,141,224
Oct 27, 2026	0.60	0.61	0.59	0.60	0.60	0.17%	15,140,868
Oct 26, 2026	0.59	0.60	0.58	0.60	0.60	1.70%	28,253,812
Oct 23, 2026	0.60	0.60	0.59	0.59	0.59	-2.00%	16,350,152
Oct 22, 2026	0.58	0.61	0.57	0.60	0.60	3.63%	37,631,834
Oct 21, 2026	0.57	0.59	0.56	0.58	0.58	1.22%	14,719,568
Oct 20, 2026	0.58	0.59	0.56	0.57	0.57	-0.87%	14,657,184
Oct 19, 2026	0.60	0.60	0.58	0.58	0.58	-4.47%	13,955,319
Oct 16, 2026	0.61	0.62	0.60	0.60	0.60	-0.66%	7,935,876
Oct 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.80%	16,962,198
Oct 14, 2026	0.63	0.64	0.62	0.63	0.63	1.12%	13,990,856
Oct 13, 2026	0.63	0.64	0.62	0.63	0.63	-0.16%	13,611,162
Oct 12, 2026	0.63	0.64	0.63	0.63	0.63	-1.73%	7,889,037
Oct 9, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	27,580,136
Oct 8, 2026	0.65	0.65	0.63	0.63	0.63	-3.69%	24,123,155
Oct 7, 2026	0.66	0.67	0.65	0.65	0.65	-1.36%	15,077,208
Oct 6, 2026	0.64	0.66	0.64	0.66	0.66	2.80%	37,119,805
Oct 5, 2026	0.64	0.65	0.64	0.64	0.64	-0.31%	10,300,230
Oct 2, 2026	0.64	0.66	0.64	0.64	0.64	-	19,756,833
Oct 1, 2026	0.68	0.68	0.64	0.64	0.64	-3.88%	47,711,456
Sep 30, 2026	0.68	0.69	0.67	0.67	0.67	-1.18%	86,415,597
Sep 29, 2026	0.67	0.68	0.67	0.68	0.68	1.65%	25,269,179
Sep 28, 2026	0.67	0.68	0.66	0.67	0.67	0.15%	25,723,352
Sep 25, 2026	0.67	0.67	0.66	0.67	0.67	-0.15%	10,113,072
Sep 24, 2026	0.67	0.68	0.67	0.67	0.67	-0.45%	21,591,566
Sep 23, 2026	0.66	0.68	0.66	0.67	0.67	1.82%	55,175,788
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