EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 44,869 |
| 2025-11-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 29,000 |
| 2025-10-31 | 22.250 | 23.000 | 22.250 | 23.000 | 23.000 | 1,195 |
| 2025-10-30 | 22.100 | 22.250 | 22.100 | 22.250 | 22.250 | 74,800 |
| 2025-10-29 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 17,914 |
| 2025-10-28 | 22.050 | 22.100 | 22.050 | 22.100 | 22.100 | 5,300 |
| 2025-10-27 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 300 |
| 2025-10-24 | 21.950 | 22.000 | 21.950 | 22.000 | 22.000 | 100 |
| 2025-10-23 | 21.900 | 21.950 | 21.900 | 21.950 | 21.950 | 10,718 |
| 2025-10-22 | 21.850 | 21.900 | 21.850 | 21.900 | 21.900 | 8,040 |
| 2025-10-21 | 21.750 | 21.850 | 21.750 | 21.850 | 21.850 | 100 |
| 2025-10-17 | 22.100 | 22.100 | 21.750 | 21.750 | 21.750 | 13,792 |
| 2025-10-16 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 133 |
| 2025-10-15 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 100 |
| 2025-10-14 | 22.150 | 22.150 | 22.100 | 22.100 | 22.100 | 2,327 |
| 2025-10-13 | 22.500 | 22.500 | 22.150 | 22.150 | 22.150 | 1,608 |
| 2025-10-10 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 173 |
| 2025-10-09 | 22.550 | 22.550 | 22.500 | 22.500 | 22.500 | 532 |
| 2025-10-08 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 10,928 |
| 2025-10-07 | 22.500 | 22.550 | 22.500 | 22.550 | 22.550 | 100 |
| 2025-10-06 | 22.450 | 22.500 | 22.450 | 22.500 | 22.500 | 700 |
| 2025-10-03 | 22.450 | 22.450 | 22.400 | 22.450 | 22.450 | 608 |
| 2025-10-02 | 22.400 | 22.450 | 22.400 | 22.450 | 22.450 | 10,208 |
| 2025-10-01 | 22.500 | 22.600 | 22.400 | 22.400 | 22.400 | 1,900 |
| 2025-09-30 | 22.450 | 22.950 | 22.450 | 22.500 | 22.500 | 537,700 |
| 2025-09-29 | 22.400 | 22.500 | 22.400 | 22.450 | 22.450 | 39,900 |
| 2025-09-26 | 22.250 | 22.400 | 22.250 | 22.400 | 22.400 | 300 |
| 2025-09-25 | 22.150 | 22.250 | 22.000 | 22.250 | 22.250 | 422,500 |
| 2025-09-24 | 22.000 | 22.350 | 22.000 | 22.150 | 22.150 | 13,624 |
| 2025-09-23 | 21.750 | 22.000 | 21.750 | 22.000 | 22.000 | 100 |
| 2025-09-22 | 23.000 | 23.000 | 21.750 | 21.750 | 21.750 | 100,028 |
| 2025-09-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,800 |
| 2025-09-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,009 |
| 2025-09-17 | 21.950 | 23.000 | 21.950 | 23.000 | 23.000 | 2,500 |
| 2025-09-16 | 21.700 | 21.950 | 21.700 | 21.950 | 21.950 | 33,908 |
| 2025-09-15 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 38,020 |
| 2025-09-12 | 21.550 | 21.750 | 21.550 | 21.600 | 21.600 | 3,900 |
| 2025-09-11 | 21.450 | 21.550 | 21.450 | 21.550 | 21.550 | 15,900 |
| 2025-09-10 | 21.250 | 21.450 | 21.250 | 21.450 | 21.450 | 3,800 |
| 2025-09-09 | 21.200 | 21.250 | 21.200 | 21.250 | 21.250 | 35,200 |
| 2025-09-08 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 19,100 |
| 2025-09-05 | 21.150 | 21.250 | 21.150 | 21.200 | 21.200 | 238,900 |
| 2025-09-04 | 21.100 | 21.200 | 21.100 | 21.150 | 21.150 | 23,808 |
| 2025-09-03 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 500 |
| 2025-09-02 | 21.200 | 21.200 | 21.100 | 21.100 | 21.100 | 1,573,500 |
| 2025-09-01 | 21.150 | 21.200 | 21.150 | 21.200 | 21.200 | 14,300 |
| 2025-08-29 | 21.100 | 21.150 | 21.100 | 21.150 | 21.150 | 19,100 |
| 2025-08-27 | 21.200 | 21.200 | 21.000 | 21.100 | 21.100 | 52,700 |
| 2025-08-26 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 708 |
| 2025-08-25 | 21.200 | 21.200 | 21.150 | 21.200 | 21.200 | 2,600 |
| 2025-08-22 | 21.150 | 21.200 | 21.150 | 21.200 | 21.200 | 42,800 |
| 2025-08-21 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 100 |
| 2025-08-20 | 21.000 | 21.150 | 21.000 | 21.150 | 21.150 | 100 |
| 2025-08-19 | 21.100 | 21.150 | 21.000 | 21.000 | 21.000 | 94,400 |
| 2025-08-18 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 3,000 |
| 2025-08-15 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 4,803 |
| 2025-08-14 | 21.250 | 21.250 | 21.000 | 21.000 | 21.000 | 290,205 |
| 2025-08-13 | 20.800 | 21.250 | 20.800 | 21.250 | 21.250 | 110,300 |
| 2025-08-12 | 20.700 | 20.800 | 20.700 | 20.800 | 20.800 | 1,008 |
| 2025-08-11 | 20.700 | 20.800 | 20.700 | 20.700 | 20.700 | 10,000 |
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.