EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 19 |
| 2026-01-28 | 22.100 | 22.150 | 22.100 | 22.150 | 22.150 | 83,700 |
| 2026-01-27 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 308 |
| 2026-01-26 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 24,850 |
| 2026-01-23 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 22,400 |
| 2026-01-22 | 22.100 | 22.200 | 22.100 | 22.100 | 22.100 | 21,167 |
| 2026-01-21 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 100 |
| 2026-01-20 | 22.100 | 22.200 | 22.100 | 22.100 | 22.100 | 14,110 |
| 2026-01-19 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 3,900 |
| 2026-01-16 | 22.250 | 22.300 | 22.100 | 22.100 | 22.100 | 72,800 |
| 2026-01-15 | 22.500 | 22.500 | 22.200 | 22.250 | 22.250 | 20,219 |
| 2026-01-14 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 5,000 |
| 2026-01-13 | 22.750 | 22.750 | 22.500 | 22.500 | 22.500 | 318,090 |
| 2026-01-12 | 23.000 | 23.000 | 22.750 | 22.750 | 22.750 | 104,610 |
| 2026-01-09 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,120 |
| 2026-01-08 | 23.200 | 23.300 | 23.000 | 23.000 | 23.000 | 2,701 |
| 2026-01-07 | 23.700 | 23.700 | 23.000 | 23.200 | 23.200 | 200 |
| 2026-01-06 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 11,470 |
| 2026-01-05 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 30,550 |
| 2025-12-31 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 70 |
| 2025-12-30 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 5,310 |
| 2025-12-29 | 23.900 | 23.900 | 23.800 | 23.800 | 23.800 | 473 |
| 2025-12-26 | 23.950 | 23.950 | 23.900 | 23.900 | 23.900 | 20,608 |
| 2025-12-24 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 16 |
| 2025-12-23 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 45,128 |
| 2025-12-22 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 39,700 |
| 2025-12-19 | 23.750 | 24.100 | 23.600 | 23.950 | 23.950 | 48,131 |
| 2025-12-18 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 215 |
| 2025-12-17 | 23.500 | 24.000 | 23.500 | 23.750 | 23.750 | 29,008 |
| 2025-12-16 | 22.900 | 23.500 | 22.900 | 23.500 | 23.500 | 27,600 |
| 2025-12-15 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 150 |
| 2025-12-12 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 205 |
| 2025-12-11 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 30,410 |
| 2025-12-10 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 100 |
| 2025-12-09 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 830 |
| 2025-12-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 20 |
| 2025-12-05 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 8,074 |
| 2025-12-04 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 5,260 |
| 2025-12-03 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 5,400 |
| 2025-12-02 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 8,200 |
| 2025-12-01 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 100,150 |
| 2025-11-28 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 4,100 |
| 2025-11-27 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 86,100 |
| 2025-11-26 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 5,300 |
| 2025-11-25 | 22.850 | 22.950 | 22.850 | 22.950 | 22.950 | 1,708 |
| 2025-11-24 | 22.900 | 22.950 | 22.850 | 22.850 | 22.850 | 31,700 |
| 2025-11-21 | 22.900 | 22.950 | 22.900 | 22.900 | 22.900 | 45,650 |
| 2025-11-20 | 22.850 | 22.900 | 22.850 | 22.900 | 22.900 | 100 |
| 2025-11-19 | 22.800 | 22.850 | 22.800 | 22.850 | 22.850 | 2,700 |
| 2025-11-18 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,316 |
| 2025-11-17 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 5,159 |
| 2025-11-14 | 22.850 | 22.850 | 22.800 | 22.800 | 22.800 | 5,300 |
| 2025-11-13 | 22.500 | 22.850 | 22.500 | 22.850 | 22.850 | 200 |
| 2025-11-12 | 22.850 | 22.850 | 22.100 | 22.500 | 22.500 | 161,600 |
| 2025-11-11 | 22.950 | 22.950 | 22.850 | 22.850 | 22.850 | 9,200 |
| 2025-11-10 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 3,002 |
| 2025-11-07 | 22.750 | 23.000 | 22.750 | 23.000 | 23.000 | 17,227 |
| 2025-11-06 | 23.000 | 23.000 | 22.750 | 22.750 | 22.750 | 161,500 |
| 2025-11-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 173 |
| 2025-11-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 44,869 |
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.