ESG Emirates Stallions Group PJSC (ADX:ESG)
United Arab Emirates
· Delayed Price · Currency is AED 14.00
+0.04 (0.29%)
At close: Dec 5, 2025
ADX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 14.00 | 13.76 | 14.00 | 14.00 | 0.29% | 1,330 |
| Dec 4, 2025 | 13.98 | 14.00 | 13.80 | 13.96 | 13.96 | 1.16% | 6,349 |
| Dec 3, 2025 | 13.52 | 13.80 | 13.50 | 13.80 | 13.80 | 2.07% | 6,458 |
| Nov 28, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | 13.52 | -3.29% | 7,732 |
| Nov 27, 2025 | 14.02 | 14.24 | 13.84 | 13.98 | 13.98 | -1.55% | 11,165 |
| Nov 26, 2025 | 14.00 | 14.20 | 13.82 | 14.20 | 14.20 | - | 8,876 |
| Nov 25, 2025 | 14.14 | 14.24 | 14.00 | 14.20 | 14.20 | 0.14% | 8,935 |
| Nov 24, 2025 | 14.00 | 14.22 | 13.80 | 14.18 | 14.18 | 2.01% | 12,318 |
| Nov 21, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -4.01% | 10,360 |
| Nov 20, 2025 | 14.64 | 14.64 | 14.12 | 14.48 | 14.48 | -1.09% | 7,340 |
| Nov 19, 2025 | 14.22 | 14.80 | 14.10 | 14.64 | 14.64 | 3.10% | 15,775 |
| Nov 18, 2025 | 14.26 | 15.00 | 13.96 | 14.20 | 14.20 | -0.28% | 97,218 |
| Nov 17, 2025 | 14.12 | 14.48 | 13.96 | 14.24 | 14.24 | 0.71% | 20,493 |
| Nov 14, 2025 | 14.24 | 14.24 | 14.12 | 14.14 | 14.14 | -2.62% | 21,440 |
| Nov 13, 2025 | 14.38 | 14.84 | 13.50 | 14.52 | 14.52 | 0.97% | 65,585 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.20 | 14.38 | 14.38 | -3.49% | 14,088 |
| Nov 11, 2025 | 14.98 | 14.98 | 14.86 | 14.90 | 14.90 | -0.67% | 7,089 |
| Nov 10, 2025 | 15.14 | 15.18 | 14.82 | 15.00 | 15.00 | -0.92% | 18,033 |
| Nov 7, 2025 | 15.14 | 15.14 | 14.94 | 15.14 | 15.14 | - | 44,726 |
| Nov 6, 2025 | 15.12 | 15.14 | 15.06 | 15.14 | 15.14 | -0.39% | 12,079 |
| Nov 5, 2025 | 15.14 | 15.36 | 15.06 | 15.20 | 15.20 | -0.26% | 25,622 |
| Nov 4, 2025 | 15.12 | 15.24 | 15.04 | 15.24 | 15.24 | -0.26% | 4,373 |
| Nov 3, 2025 | 15.34 | 15.36 | 15.10 | 15.28 | 15.28 | -0.39% | 6,353 |
| Oct 31, 2025 | 15.10 | 15.36 | 15.02 | 15.34 | 15.34 | 1.59% | 15,142 |
| Oct 30, 2025 | 15.30 | 15.34 | 15.06 | 15.10 | 15.10 | -1.18% | 90,214 |
| Oct 29, 2025 | 15.38 | 15.56 | 15.16 | 15.28 | 15.28 | -0.52% | 71,664 |
| Oct 28, 2025 | 15.42 | 15.76 | 15.24 | 15.36 | 15.36 | 0.52% | 79,135 |
| Oct 27, 2025 | 15.40 | 15.40 | 15.16 | 15.28 | 15.28 | -0.91% | 8,277 |
| Oct 24, 2025 | 15.20 | 15.48 | 15.14 | 15.42 | 15.42 | 1.45% | 37,970 |
| Oct 23, 2025 | 15.28 | 15.30 | 15.20 | 15.20 | 15.20 | -0.26% | 1,075 |
| Oct 22, 2025 | 15.40 | 15.58 | 15.14 | 15.24 | 15.24 | -0.91% | 62,225 |
| Oct 21, 2025 | 15.30 | 15.40 | 15.18 | 15.38 | 15.38 | 0.52% | 20,021 |
| Oct 20, 2025 | 15.50 | 15.50 | 15.26 | 15.30 | 15.30 | -1.29% | 32,352 |
| Oct 17, 2025 | 15.30 | 15.58 | 15.24 | 15.50 | 15.50 | 0.65% | 31,397 |
| Oct 16, 2025 | 15.30 | 15.70 | 15.22 | 15.40 | 15.40 | 0.65% | 33,890 |
| Oct 15, 2025 | 15.58 | 15.60 | 15.26 | 15.30 | 15.30 | -1.54% | 25,940 |
| Oct 14, 2025 | 15.36 | 15.60 | 15.32 | 15.54 | 15.54 | -0.13% | 42,296 |
| Oct 13, 2025 | 15.64 | 15.66 | 15.32 | 15.56 | 15.56 | -1.77% | 42,614 |
| Oct 10, 2025 | 15.78 | 15.84 | 15.62 | 15.84 | 15.84 | -0.38% | 21,589 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.62 | 15.90 | 15.90 | 1.27% | 15,702 |
| Oct 8, 2025 | 16.00 | 16.06 | 15.54 | 15.70 | 15.70 | -1.26% | 34,693 |
| Oct 7, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 11,112 |
| Oct 6, 2025 | 15.80 | 16.12 | 15.60 | 16.00 | 16.00 | 0.25% | 34,417 |
| Oct 3, 2025 | 16.00 | 16.00 | 15.86 | 15.96 | 15.96 | -0.25% | 25,071 |
| Oct 2, 2025 | 15.94 | 16.22 | 15.88 | 16.00 | 16.00 | 0.38% | 116,358 |
| Oct 1, 2025 | 16.20 | 16.36 | 15.94 | 15.94 | 15.94 | -0.99% | 139,211 |
| Sep 30, 2025 | 15.86 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 141,162 |
| Sep 29, 2025 | 15.76 | 15.88 | 15.76 | 15.80 | 15.80 | - | 27,028 |
| Sep 26, 2025 | 15.66 | 15.80 | 15.50 | 15.80 | 15.80 | - | 79,960 |
| Sep 25, 2025 | 15.70 | 15.80 | 15.68 | 15.80 | 15.80 | 0.64% | 95,271 |