5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
-12.50%
1 YEAR PERFORMANCE
+224.07%
ESGL Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.35 | 4.98 K | $42.49 M |
| 01/27/2026 | $3.80 | $3.56 (-6.32%) | $3.80 | $3.56 | 2.44 K | $45.15 M |
| 01/26/2026 | $3.55 | $3.67 (3.38%) | $3.80 | $3.48 | 1.40 K | $46.55 M |
| 01/23/2026 | $3.90 | $3.74 (-4.1%) | $3.90 | $3.73 | 2.10 K | $47.43 M |
| 01/22/2026 | $3.97 | $3.83 (-3.53%) | $3.97 | $3.78 | 5.02 K | $48.58 M |
| 01/21/2026 | $3.80 | $3.84 (1.05%) | $3.97 | $3.80 | 8.60 K | $48.70 M |
| 01/20/2026 | $3.90 | $3.97 (1.79%) | $3.97 | $3.82 | 11.20 K | $50.35 M |
| 01/16/2026 | $3.92 | $4.00 (2.04%) | $4.00 | $3.87 | 27.60 K | $50.73 M |
| 01/15/2026 | $3.93 | $4.00 (1.78%) | $4.00 | $3.92 | 13.70 K | $50.73 M |
| 01/14/2026 | $3.95 | $4.00 (1.27%) | $4.00 | $3.91 | 27.30 K | $50.73 M |
| 01/13/2026 | $3.97 | $4.00 (0.76%) | $4.00 | $3.90 | 17.80 K | $50.73 M |
| 01/12/2026 | $3.94 | $4.00 (1.52%) | $4.00 | $3.91 | 17.45 K | $50.73 M |
| 01/09/2026 | $3.99 | $4.00 (0.25%) | $4.00 | $3.80 | 21.80 K | $50.73 M |
| 01/08/2026 | $3.96 | $4.00 (1.01%) | $4.00 | $3.96 | 13.83 K | $50.73 M |
| 01/07/2026 | $3.95 | $4.00 (1.27%) | $4.00 | $3.93 | 9.50 K | $50.73 M |
| 01/06/2026 | $3.95 | $4.00 (1.27%) | $4.00 | $3.94 | 7.20 K | $50.73 M |
| 01/05/2026 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 7.00 K | $50.73 M |
| 01/02/2026 | $3.99 | $4.00 (0.25%) | $4.00 | $3.96 | 10.12 K | $50.73 M |
| 12/31/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 5.72 K | $50.73 M |
| 12/30/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.93 | 17.10 K | $50.73 M |
| 12/29/2025 | $3.97 | $4.00 (0.76%) | $4.00 | $3.97 | 3.90 K | $50.73 M |
| 12/26/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.92 | 3.20 K | $50.73 M |
| 12/24/2025 | $3.96 | $4.00 (1.01%) | $4.00 | $3.86 | 7.30 K | $50.73 M |
| 12/23/2025 | $3.95 | $4.00 (1.27%) | $4.00 | $3.95 | 4.90 K | $50.73 M |
| 12/22/2025 | $3.92 | $4.00 (2.04%) | $4.00 | $3.92 | 5.50 K | $50.73 M |
| 12/19/2025 | $3.81 | $4.00 (4.99%) | $4.00 | $3.81 | 10.90 K | $50.73 M |
| 12/18/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 3.20 K | $50.73 M |
| 12/17/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 4.54 K | $50.73 M |
| 12/16/2025 | $3.97 | $4.00 (0.76%) | $4.00 | $3.91 | 6.70 K | $50.73 M |
| 12/15/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 2.30 K | $50.73 M |
| 12/12/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 3.40 K | $50.73 M |
| 12/11/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.99 | 3.00 K | $50.73 M |
| 12/10/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 7.00 K | $50.73 M |
| 12/09/2025 | $3.90 | $4.00 (2.56%) | $4.00 | $3.90 | 5.53 K | $50.73 M |
| 12/08/2025 | $3.88 | $4.00 (3.09%) | $4.00 | $3.80 | 13.50 K | $50.73 M |
| 12/05/2025 | $3.94 | $4.00 (1.52%) | $4.00 | $3.94 | 2.80 K | $50.73 M |
| 12/04/2025 | $3.90 | $4.00 (2.56%) | $4.00 | $3.90 | 6.33 K | $50.73 M |
| 12/03/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.88 | 4.14 K | $50.73 M |
| 12/02/2025 | $3.88 | $3.99 (2.84%) | $4.00 | $3.88 | 4.50 K | $50.61 M |
| 12/01/2025 | $3.80 | $4.00 (5.26%) | $4.00 | $3.75 | 6.40 K | $50.73 M |
| 11/28/2025 | $3.85 | $4.00 (3.9%) | $4.00 | $3.85 | 50.70 K | $50.73 M |
| 11/26/2025 | $3.77 | $3.89 (3.18%) | $3.90 | $3.77 | 21.12 K | $49.34 M |
| 11/25/2025 | $3.75 | $3.80 (1.33%) | $3.80 | $3.38 | 5.64 K | $48.20 M |
| 11/24/2025 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.73 | 2.05 K | $47.81 M |
| 11/21/2025 | $3.78 | $3.80 (0.53%) | $3.80 | $3.50 | 6.51 K | $48.20 M |
| 11/20/2025 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.79 | 2.54 K | $48.07 M |
| 11/19/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 32 | $48.20 M |
| 11/18/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 7.29 K | $48.20 M |
| 11/17/2025 | $3.35 | $3.80 (13.43%) | $3.80 | $3.35 | 7.80 K | $48.20 M |
| 11/14/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 481 | $47.56 M |
| 11/13/2025 | $3.73 | $3.75 (0.54%) | $3.75 | $3.60 | 1.42 K | $47.56 M |
| 11/12/2025 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 300 | $47.31 M |
| 11/11/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 147 | $47.56 M |
| 11/10/2025 | $3.72 | $3.75 (0.81%) | $3.75 | $3.72 | 400 | $47.56 M |
| 11/07/2025 | $3.44 | $3.72 (8.14%) | $3.80 | $3.44 | 2.14 K | $47.18 M |
| 11/06/2025 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.73 | 618 | $48.20 M |
| 11/05/2025 | $3.84 | $3.75 (-2.34%) | $3.84 | $3.62 | 2.20 K | $47.56 M |
| 11/04/2025 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.79 | 3.80 K | $48.07 M |
| 11/03/2025 | $3.98 | $3.85 (-3.27%) | $3.98 | $3.85 | 502 | $48.83 M |
| 10/31/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.75 | 7.00 K | $49.46 M |
| 10/30/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.82 | 3.85 K | $48.83 M |
| 10/29/2025 | $3.81 | $3.90 (2.36%) | $3.90 | $3.70 | 7.20 K | $49.46 M |
| 10/28/2025 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 3.40 K | $49.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
