EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 20.300 | 20.700 | 20.300 | 20.700 | 20.700 | 22,200 |
| 2025-08-07 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 12,400 |
| 2025-08-06 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 900 |
| 2025-08-05 | 20.450 | 20.450 | 20.300 | 20.300 | 20.300 | 1,008 |
| 2025-08-04 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 100 |
| 2025-08-01 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 200 |
| 2025-07-31 | 20.550 | 20.550 | 20.450 | 20.450 | 20.450 | 8,700 |
| 2025-07-30 | 20.500 | 20.550 | 20.500 | 20.550 | 20.550 | 3,300 |
| 2025-07-29 | 20.300 | 20.500 | 20.300 | 20.500 | 20.500 | 100 |
| 2025-07-28 | 20.000 | 20.300 | 20.000 | 20.300 | 20.300 | 31,100 |
| 2025-07-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 19,100 |
| 2025-07-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 5,100 |
| 2025-07-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 14,708 |
| 2025-07-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,200 |
| 2025-07-21 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 226,300 |
| 2025-07-18 | 20.550 | 20.550 | 20.500 | 20.500 | 20.500 | 6,023 |
| 2025-07-17 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 200 |
| 2025-07-16 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 1,500 |
| 2025-07-15 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 1,000 |
| 2025-07-14 | 20.850 | 20.850 | 20.550 | 20.550 | 20.550 | 75,708 |
| 2025-07-11 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 182 |
| 2025-07-10 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 100 |
| 2025-07-09 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 5,100 |
| 2025-07-08 | 21.000 | 21.000 | 20.850 | 20.850 | 20.850 | 130,708 |
| 2025-07-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,300 |
| 2025-07-04 | 20.950 | 21.000 | 20.950 | 21.000 | 21.000 | 14,516 |
| 2025-07-03 | 20.900 | 20.950 | 20.900 | 20.950 | 20.950 | 100 |
| 2025-07-02 | 20.850 | 20.900 | 20.850 | 20.900 | 20.900 | 3,800 |
| 2025-07-01 | 20.800 | 20.850 | 20.800 | 20.850 | 20.850 | 6,100 |
| 2025-06-30 | 20.900 | 20.900 | 20.700 | 20.800 | 20.800 | 1,300 |
| 2025-06-27 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 100 |
| 2025-06-26 | 20.950 | 21.000 | 20.500 | 21.000 | 21.000 | 103,300 |
| 2025-06-25 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 488 |
| 2025-06-24 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 2,492 |
| 2025-06-23 | 20.850 | 20.950 | 20.850 | 20.950 | 20.950 | 5,232 |
| 2025-06-20 | 20.800 | 20.850 | 20.800 | 20.850 | 20.850 | 100 |
| 2025-06-19 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 200 |
| 2025-06-18 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,400 |
| 2025-06-17 | 20.950 | 20.950 | 20.500 | 20.500 | 20.500 | 1,508 |
| 2025-06-16 | 20.900 | 20.950 | 20.900 | 20.950 | 20.950 | 1,400 |
| 2025-06-13 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 210 |
| 2025-06-12 | 20.950 | 20.950 | 20.900 | 20.900 | 20.900 | 1,338 |
| 2025-06-11 | 20.900 | 20.950 | 20.900 | 20.950 | 20.950 | 706 |
| 2025-06-10 | 20.850 | 20.900 | 20.850 | 20.900 | 20.900 | 26,060 |
| 2025-06-09 | 20.900 | 20.900 | 20.850 | 20.850 | 20.850 | 500 |
| 2025-06-06 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 429 |
| 2025-06-05 | 20.950 | 20.950 | 20.900 | 20.900 | 20.900 | 160 |
| 2025-06-04 | 20.950 | 21.000 | 20.950 | 20.950 | 20.950 | 275 |
| 2025-06-03 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 3,600 |
| 2025-06-02 | 21.350 | 21.350 | 21.000 | 21.000 | 21.000 | 3,515 |
| 2025-05-30 | 21.400 | 21.400 | 21.350 | 21.350 | 21.350 | 16,500 |
| 2025-05-29 | 21.350 | 21.400 | 21.350 | 21.400 | 21.400 | 325 |
| 2025-05-28 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 100 |
| 2025-05-27 | 21.350 | 21.400 | 21.350 | 21.350 | 21.350 | 15,700 |
| 2025-05-26 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 2,800 |
| 2025-05-23 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 920 |
| 2025-05-22 | 21.450 | 21.450 | 21.350 | 21.350 | 21.350 | 17,800 |
| 2025-05-21 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 1,700 |
| 2025-05-20 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 1,064 |
| 2025-05-19 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 2,724 |
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.