Stock listing
ADX:ESG Esg Emirates Stallions Group P.J.S.C سهم
Follow Esg Emirates Stallions Group P.J.S.C into a list and get an email when it puts out news.
Share price · ADX:ESG
12.64 AED +0.84 (+7.1%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 12.16 – 13.40 AEDOct 29, 2026
- Volume
- 8,633 sharesOct 29, 2026
- 52-week range
- 10.00 – 15.50 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 83,152 AEDMedian day 1,664 shares · 4 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ESG · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 12.64 | +0.84 | +7.1% | 12.16 | 13.40 | 12.16 | 8,633 | |
| 11.80 | +0.08 | +0.7% | 12.00 | 12.00 | 11.80 | 235 | |
| 11.72 | -0.50 | -4.1% | 12.24 | 12.24 | 11.62 | 7,224 | |
| 12.22 | -0.10 | -0.8% | 12.86 | 13.02 | 12.22 | 140 | |
| 12.32 | -0.54 | -4.2% | 12.86 | 12.90 | 12.32 | 614 | |
| 12.86 | 0.00 | 0.0% | 12.86 | 12.86 | 12.86 | 192 | |
| 12.86 | -0.66 | -4.9% | 12.88 | 13.04 | 12.86 | 1,361 | |
| 13.52 | +0.76 | +6.0% | 12.70 | 13.52 | 12.50 | 2,328 | |
| 12.76 | -0.44 | -3.3% | 13.56 | 13.56 | 12.76 | 11 | |
| 13.20 | -0.36 | -2.7% | 13.20 | 13.20 | 13.20 | 572 | |
| 13.56 | +0.40 | +3.0% | 13.10 | 13.56 | 13.04 | 1,681 | |
| 13.16 | -0.06 | -0.5% | 13.20 | 13.58 | 13.02 | 1,085 | |
| 13.22 | -0.28 | -2.1% | 13.22 | 13.22 | 13.22 | 32 | |
| 13.50 | -0.40 | -2.9% | 13.50 | 13.50 | 13.50 | 470 | |
| 13.90 | -0.28 | -2.0% | 14.00 | 14.00 | 13.48 | 1,657 | |
| 14.18 | +0.70 | +5.2% | 13.40 | 14.44 | 13.30 | 25,250 | |
| 13.48 | +0.42 | +3.2% | 13.08 | 13.48 | 12.64 | 938 | |
| 13.06 | -0.24 | -1.8% | 13.50 | 13.50 | 13.06 | 31 | |
| 13.30 | 0.00 | 0.0% | 13.64 | 13.64 | 13.30 | 1,609 | |
| 13.30 | +0.38 | +2.9% | 13.38 | 13.38 | 13.00 | 945 | |
| 12.92 | +0.10 | +0.8% | 12.82 | 13.30 | 12.80 | 5,271 | |
| 12.82 | -0.28 | -2.1% | 13.50 | 13.50 | 12.82 | 600 | |
| 13.10 | -0.50 | -3.7% | 13.52 | 13.52 | 12.92 | 17,754 | |
| 13.60 | 0.00 | 0.0% | 13.60 | 13.70 | 13.20 | 5,269 | |
| 13.60 | +0.10 | +0.7% | 13.50 | 13.84 | 13.06 | 7,049 | |
| 13.50 | +0.18 | +1.4% | 13.32 | 13.86 | 13.32 | 3,813 | |
| 13.32 | +0.26 | +2.0% | 13.10 | 14.00 | 13.10 | 4,478 | |
| 13.06 | -0.60 | -4.4% | 13.80 | 14.00 | 13.06 | 4,424 | |
| 13.66 | +0.26 | +1.9% | 13.40 | 13.98 | 13.12 | 17,510 | |
| 13.40 | -0.20 | -1.5% | 13.70 | 13.70 | 13.02 | 10,850 | |
| 13.60 | -0.40 | -2.9% | 13.70 | 14.00 | 13.58 | 4,410 | |
| 14.00 | -0.40 | -2.8% | 14.80 | 14.80 | 13.90 | 15,207 | |
| 14.40 | +1.62 | +12.7% | 14.68 | 14.68 | 13.38 | 87,053 | |
| 12.78 | +1.66 | +14.9% | 11.44 | 12.78 | 11.44 | 67,326 | |
| 11.12 | +0.20 | +1.8% | 11.10 | 11.58 | 11.10 | 24,897 | |
| 10.92 | -0.06 | -0.5% | 11.20 | 11.22 | 10.90 | 1,829 | |
| 10.98 | -0.02 | -0.2% | 11.00 | 11.20 | 10.94 | 9,257 | |
| 11.00 | -0.38 | -3.3% | 11.08 | 11.30 | 11.00 | 13,927 | |
| 11.38 | +0.36 | +3.3% | 11.38 | 11.38 | 11.38 | 155 | |
| 11.02 | -0.28 | -2.5% | 11.20 | 11.30 | 11.02 | 409 | |
| 11.30 | 0.00 | 0.0% | 10.94 | 11.30 | 10.94 | 956 | |
| 11.30 | 0.00 | 0.0% | 11.30 | 11.30 | 11.30 | 1,107 | |
| 11.30 | 0.00 | 0.0% | 11.30 | 11.30 | 11.30 | 0 | |
| 11.30 | -0.10 | -0.9% | 11.30 | 11.30 | 11.30 | 13,623 | |
| 11.40 | -0.08 | -0.7% | 11.40 | 11.40 | 11.40 | 0 | |
| 11.48 | 0.00 | 0.0% | 11.48 | 11.48 | 11.48 | 0 | |
| 11.48 | -0.22 | -1.9% | 11.48 | 11.48 | 11.48 | 2 | |
| 11.70 | -0.04 | -0.3% | 11.50 | 11.70 | 11.50 | 525 | |
| 11.74 | -0.14 | -1.2% | 11.80 | 11.80 | 11.50 | 491 | |
| 11.88 | +0.02 | +0.2% | 11.88 | 11.90 | 11.88 | 2,019 | |
| 11.86 | +0.36 | +3.1% | 11.84 | 11.86 | 11.80 | 390 | |
| 11.50 | -0.24 | -2.0% | 11.66 | 11.90 | 11.22 | 2,083 | |
| 11.74 | -0.02 | -0.2% | 11.22 | 11.74 | 11.22 | 97 | |
| 11.76 | +0.28 | +2.4% | 11.44 | 11.76 | 11.18 | 418 | |
| 11.48 | 0.00 | 0.0% | 11.48 | 11.48 | 11.48 | 0 | |
| 11.48 | +0.02 | +0.2% | 11.40 | 11.48 | 11.14 | 1,686 | |
| 11.46 | +0.06 | +0.5% | 11.44 | 11.52 | 11.40 | 2,076 | |
| 11.40 | 0.00 | 0.0% | 11.48 | 11.48 | 11.40 | 123 | |
| 11.40 | -0.10 | -0.9% | 11.50 | 11.52 | 11.40 | 1,554 | |
| 11.50 | +0.50 | +4.5% | 11.48 | 11.60 | 11.46 | 7,721 | |
| 11.00 | -0.18 | -1.6% | 11.50 | 11.50 | 11.00 | 3,099 | |
| 11.18 | -0.32 | -2.8% | 11.50 | 11.50 | 11.18 | 4,009 | |
| 11.50 | -0.02 | -0.2% | 11.60 | 11.60 | 11.50 | 9,882 | |
| 11.52 | -0.14 | -1.2% | 11.66 | 11.70 | 11.52 | 1,670 |
- Ticker
- ADX:ESG
- Asset type
- Stock
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news
ZAWYA: Emirates Stallions Group reports 32% increase in operating profit driven by continued execution across core business lines in Q1 2026
Apr 29, 2026
Closed 13.00 (0.0%) on Apr 29, 2026
ESG Emirates Stallions Group Q1 Net Profit AED 53.4 Million
Apr 28, 2026
Closed 13.00 (0.0%) on Apr 29, 2026
ZAWYA-PRESSR: Royal Development Holding’s AED 1bln Rotana Residences – Al Reem Island sells out ahead of launch
Feb 11, 2026
Closed 14.40 (0.0%) on Feb 12, 2026
ZAWYA-PRESSR: Emirates Stallions Group delivers strong full‑year 2025 results
Jan 28, 2026
Closed 14.18 (+0.3%) on Jan 28, 2026
Emirates Stallions Group FY Profit AED 342.1 Mln
Jan 27, 2026
Closed 14.18 (+0.3%) on Jan 28, 2026
ZAWYA-PRESSR: Sawaeed Holding reports AED 83mln net profit in 2025
Jan 26, 2026
Closed 14.14 (-0.8%) on Jan 27, 2026
ZAWYA-PRESSR: Royal Development Holding signs agreement with Rotana to develop Premium Residential Towers on Al Reem Island
Jan 13, 2026
Closed 14.80 (+2.1%) on Jan 13, 2026
ESG Says Royal Development Holding Signs Agreements With Rotana Hotels & Resorts Group
Jan 11, 2026
Closed 14.50 (+2.8%) on Jan 12, 2026
ESG Emirates Stallions Secures AED 540 Million Lease Agreement For Real Estate Development Across Abu Dhabi
Dec 24, 2025
Closed 14.74 (+1.7%) on Dec 25, 2025
Esg Emirates Stallions Group P.J.S.C on 6ix
- News releases
- 13 in the last 12 months · 14 in all · newest Apr 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Esg Emirates Stallions Group P.J.S.C.