EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-04-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 70,100 |
| 2026-04-24 | 22.150 | 22.150 | 22.000 | 22.000 | 22.000 | 18,510 |
| 2026-04-23 | 21.500 | 22.150 | 21.500 | 22.150 | 22.150 | 1,000 |
| 2026-04-22 | 21.300 | 21.500 | 21.300 | 21.500 | 21.500 | 1,400 |
| 2026-04-21 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2026-04-20 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 8 |
| 2026-04-17 | 22.200 | 22.200 | 21.300 | 21.300 | 21.300 | 135,619 |
| 2026-04-16 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 145 |
| 2026-04-15 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 100 |
| 2026-04-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-04-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,400 |
| 2026-04-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 100 |
| 2026-04-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 34,600 |
| 2026-04-08 | 21.750 | 22.000 | 21.750 | 22.000 | 22.000 | 2,100 |
| 2026-04-07 | 21.300 | 21.750 | 21.300 | 21.750 | 21.750 | 203,400 |
| 2026-04-06 | 21.300 | 21.350 | 21.300 | 21.300 | 21.300 | 360,300 |
| 2026-04-03 | 21.250 | 21.350 | 21.250 | 21.300 | 21.300 | 500 |
| 2026-04-02 | 21.000 | 21.250 | 21.000 | 21.250 | 21.250 | 15,200 |
| 2026-04-01 | 20.900 | 21.250 | 20.900 | 21.000 | 21.000 | 17,600 |
| 2026-03-31 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 908 |
| 2026-03-30 | 20.800 | 21.000 | 20.800 | 20.900 | 20.900 | 250 |
| 2026-03-27 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-03-26 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1,100 |
| 2026-03-25 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 2,200 |
| 2026-03-24 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 500 |
| 2026-03-23 | 21.000 | 21.000 | 20.750 | 20.800 | 20.800 | 19,307 |
| 2026-03-20 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,810 |
| 2026-03-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 18,600 |
| 2026-03-17 | 21.250 | 21.250 | 21.000 | 21.000 | 21.000 | 178,390 |
| 2026-03-16 | 21.850 | 21.850 | 21.250 | 21.250 | 21.250 | 45,008 |
| 2026-03-13 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 403 |
| 2026-03-11 | 21.600 | 22.000 | 21.600 | 21.850 | 21.850 | 16,505 |
| 2026-03-10 | 21.700 | 21.700 | 21.600 | 21.600 | 21.600 | 400 |
| 2026-03-09 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 0 |
| 2026-03-06 | 21.800 | 21.800 | 21.700 | 21.700 | 21.700 | 1,000 |
| 2026-03-05 | 21.950 | 21.950 | 21.800 | 21.800 | 21.800 | 206 |
| 2026-03-04 | 22.000 | 22.000 | 21.950 | 21.950 | 21.950 | 1,136 |
| 2026-03-03 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 521,469 |
| 2026-03-02 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 600 |
| 2026-02-27 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2026-02-26 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 5,000 |
| 2026-02-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-02-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-02-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 5,208 |
| 2026-02-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 66,200 |
| 2026-02-19 | 22.000 | 22.050 | 22.000 | 22.000 | 22.000 | 4,600 |
| 2026-02-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 700 |
| 2026-02-16 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 208 |
| 2026-02-13 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 100 |
| 2026-02-12 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 2,600 |
| 2026-02-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 200 |
| 2026-02-10 | 22.150 | 22.150 | 22.000 | 22.000 | 22.000 | 13,000 |
| 2026-02-09 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 800 |
| 2026-02-06 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 4,300 |
| 2026-02-05 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 300 |
| 2026-02-04 | 22.150 | 22.150 | 22.100 | 22.150 | 22.150 | 4,600 |
| 2026-02-03 | 22.200 | 22.200 | 22.150 | 22.150 | 22.150 | 3,216 |
| 2026-02-02 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1,200 |
| 2026-01-30 | 22.150 | 22.200 | 22.150 | 22.200 | 22.200 | 4,200 |
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.