EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 700 |
| 2025-05-15 | 20.500 | 21.450 | 20.500 | 21.450 | 21.450 | 27,360 |
| 2025-05-14 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 20,100 |
| 2025-05-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,710 |
| 2025-05-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 47,478 |
| 2025-05-09 | 20.250 | 21.450 | 20.250 | 21.000 | 21.000 | 30,700 |
| 2025-05-08 | 20.150 | 20.250 | 20.150 | 20.250 | 20.250 | 6,608 |
| 2025-05-07 | 20.200 | 20.200 | 20.150 | 20.150 | 20.150 | 5,200 |
| 2025-05-06 | 20.200 | 20.200 | 20.000 | 20.200 | 20.200 | 8,400 |
| 2025-05-05 | 20.250 | 20.250 | 20.200 | 20.200 | 20.200 | 14,500 |
| 2025-05-02 | 20.500 | 20.500 | 20.250 | 20.250 | 20.250 | 6,600 |
| 2025-04-30 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 500 |
| 2025-04-29 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 300 |
| 2025-04-28 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 300 |
| 2025-04-25 | 20.900 | 20.900 | 20.400 | 20.500 | 20.500 | 4,000 |
| 2025-04-24 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 308 |
| 2025-04-23 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 200 |
| 2025-04-22 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2025-04-21 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 200 |
| 2025-04-18 | 21.000 | 21.200 | 21.000 | 21.000 | 21.000 | 300 |
| 2025-04-17 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 10,000 |
| 2025-04-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 300 |
| 2025-04-15 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 600 |
| 2025-04-14 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 3,500 |
| 2025-04-11 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 600 |
| 2025-04-10 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 3,600 |
| 2025-04-09 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 3,600 |
| 2025-04-08 | 20.500 | 20.500 | 20.400 | 20.500 | 20.500 | 3,828 |
| 2025-04-07 | 21.500 | 21.500 | 20.500 | 20.500 | 20.500 | 2,440 |
| 2025-04-04 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 30 |
| 2025-04-03 | 21.500 | 21.550 | 21.500 | 21.500 | 21.500 | 2,100 |
| 2025-04-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 500 |
| 2025-03-31 | 21.750 | 21.750 | 21.500 | 21.500 | 21.500 | 5,900 |
| 2025-03-28 | 20.900 | 21.750 | 20.900 | 21.750 | 21.750 | 8,703 |
| 2025-03-27 | 20.350 | 20.900 | 20.350 | 20.900 | 20.900 | 8,093 |
| 2025-03-26 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 1,808 |
| 2025-03-25 | 19.900 | 20.350 | 19.900 | 20.350 | 20.350 | 4,300 |
| 2025-03-24 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 6,100 |
| 2025-03-21 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 7,200 |
| 2025-03-20 | 20.300 | 20.300 | 19.900 | 19.900 | 19.900 | 6,538 |
| 2025-03-19 | 20.350 | 20.350 | 20.300 | 20.300 | 20.300 | 450 |
| 2025-03-18 | 20.100 | 20.450 | 20.100 | 20.350 | 20.350 | 259 |
| 2025-03-17 | 20.550 | 20.550 | 20.000 | 20.100 | 20.100 | 4,310 |
| 2025-03-14 | 20.600 | 20.600 | 20.500 | 20.550 | 20.550 | 4,800 |
| 2025-03-13 | 20.650 | 20.650 | 20.500 | 20.600 | 20.600 | 12,408 |
| 2025-03-11 | 20.700 | 20.700 | 20.650 | 20.650 | 20.650 | 30,600 |
| 2025-03-10 | 20.700 | 20.750 | 20.700 | 20.700 | 20.700 | 3,400 |
| 2025-03-07 | 20.750 | 20.750 | 20.700 | 20.700 | 20.700 | 400 |
| 2025-03-06 | 20.800 | 20.800 | 20.750 | 20.750 | 20.750 | 15,444 |
| 2025-03-05 | 20.850 | 20.850 | 20.500 | 20.800 | 20.800 | 6,813 |
| 2025-03-04 | 20.900 | 20.900 | 20.850 | 20.850 | 20.850 | 1,700 |
| 2025-03-03 | 20.950 | 20.950 | 20.900 | 20.900 | 20.900 | 3,000 |
| 2025-02-28 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 1,400 |
| 2025-02-25 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 200 |
| 2025-02-24 | 20.950 | 20.950 | 20.900 | 20.950 | 20.950 | 800 |
| 2025-02-21 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 4,500 |
| 2025-02-20 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 100 |
| 2025-02-19 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 300 |
| 2025-02-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 163 |
| 2025-02-17 | 21.000 | 21.000 | 20.500 | 21.000 | 21.000 | 7,217 |
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.