EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.700 | 21.700 | 21.500 | 21.500 | 21.500 | 47,108 |
| 2024-08-21 | 21.800 | 21.800 | 21.700 | 21.700 | 21.700 | 6,750 |
| 2024-08-20 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 25,816 |
| 2024-08-19 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 1,208 |
| 2024-08-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 5,900 |
| 2024-08-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 11,530 |
| 2024-08-13 | 22.000 | 22.250 | 22.000 | 22.000 | 22.000 | 24,842 |
| 2024-08-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 11,308 |
| 2024-08-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 16,447 |
| 2024-08-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6,924 |
| 2024-08-07 | 22.250 | 22.250 | 22.000 | 22.000 | 22.000 | 2,500 |
| 2024-08-06 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,800 |
| 2024-08-05 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 2,608 |
| 2024-08-02 | 22.500 | 22.500 | 22.200 | 22.250 | 22.250 | 23,908 |
| 2024-08-01 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 9,000 |
| 2024-07-31 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 100 |
| 2024-07-30 | 22.250 | 22.500 | 22.250 | 22.500 | 22.500 | 1,408 |
| 2024-07-29 | 22.000 | 22.250 | 22.000 | 22.250 | 22.250 | 200 |
| 2024-07-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,000 |
| 2024-07-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 900 |
| 2024-07-24 | 22.750 | 22.750 | 22.000 | 22.000 | 22.000 | 7,130 |
| 2024-07-23 | 22.800 | 22.800 | 22.750 | 22.750 | 22.750 | 701 |
| 2024-07-22 | 22.850 | 22.850 | 22.750 | 22.800 | 22.800 | 2,000 |
| 2024-07-19 | 22.850 | 22.900 | 22.850 | 22.850 | 22.850 | 41,000 |
| 2024-07-18 | 23.000 | 23.000 | 22.500 | 22.850 | 22.850 | 7,732 |
| 2024-07-17 | 23.000 | 23.000 | 22.750 | 23.000 | 23.000 | 113,600 |
| 2024-07-16 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 29,400 |
| 2024-07-15 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 8,053 |
| 2024-07-12 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 12,200 |
| 2024-07-11 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 134,100 |
| 2024-07-10 | 23.000 | 23.250 | 23.000 | 23.200 | 23.200 | 28,100 |
| 2024-07-09 | 23.200 | 23.250 | 23.000 | 23.000 | 23.000 | 14,308 |
| 2024-07-08 | 23.450 | 23.450 | 23.200 | 23.200 | 23.200 | 52,200 |
← NewerPage 10 of 10 · 573 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.