Eshraq Investments PJSC (ADX:ESHRAQ)
United Arab Emirates
· Delayed Price · Currency is AED 0.5130
+0.0010 (0.20%)
Last updated: Dec 3, 2025, 10:00 AM GST
Eshraq Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.57% | 11,300,500 |
| Dec 4, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.78% | 11,632,640 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.20% | 9,071,330 |
| Nov 28, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.39% | 13,792,050 |
| Nov 27, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 24,170,580 |
| Nov 26, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.00% | 51,769,720 |
| Nov 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 19,414,690 |
| Nov 24, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -1.38% | 38,331,380 |
| Nov 21, 2025 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -5.06% | 95,864,360 |
| Nov 20, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 14.84% | 122,300,400 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 9,309,042 |
| Nov 18, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 15,791,390 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 3,350,103 |
| Nov 14, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.94% | 14,952,850 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.22% | 9,187,730 |
| Nov 12, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.76% | 15,746,420 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 21,045,580 |
| Nov 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.67% | 8,886,943 |
| Nov 7, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.70% | 36,539,120 |
| Nov 6, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.80% | 46,380,470 |
| Nov 5, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 50,306,940 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 24,885,300 |
| Nov 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 12,666,390 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 8,542,147 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.65% | 11,120,240 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.95% | 21,119,550 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | 7,916,161 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.69% | 10,456,830 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.21% | 22,394,650 |
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 7,652,188 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | 4,192,740 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.41% | 4,760,503 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.62% | 1,560,708 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 6,207,322 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.24% | 15,672,190 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.02% | 9,811,724 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.79% | 8,777,259 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.14% | 17,192,090 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 1,858,628 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.39% | 2,982,726 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.57% | 2,288,745 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13,014,630 |
| Oct 6, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 10,144,590 |
| Oct 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 5,090,942 |
| Oct 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.76% | 12,326,510 |
| Oct 1, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.76% | 7,294,751 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.57% | 3,682,824 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.57% | 2,042,657 |
| Sep 26, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.38% | 943,330 |
| Sep 25, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.77% | 12,365,540 |