EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 21.000 | 21.000 | 20.950 | 21.000 | 21.000 | 2,108 |
| 2025-02-13 | 21.000 | 21.000 | 20.900 | 21.000 | 21.000 | 18,200 |
| 2025-02-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 600 |
| 2025-02-10 | 20.900 | 21.000 | 20.850 | 21.000 | 21.000 | 1,700 |
| 2025-02-07 | 20.600 | 20.900 | 20.600 | 20.900 | 20.900 | 3,350 |
| 2025-02-06 | 20.850 | 20.900 | 20.600 | 20.600 | 20.600 | 5,220 |
| 2025-02-05 | 20.900 | 20.900 | 20.850 | 20.850 | 20.850 | 1,437 |
| 2025-02-04 | 20.950 | 20.950 | 20.900 | 20.900 | 20.900 | 3,447 |
| 2025-02-03 | 21.100 | 21.100 | 20.950 | 20.950 | 20.950 | 51,863 |
| 2025-01-31 | 21.250 | 21.250 | 21.000 | 21.100 | 21.100 | 2,699 |
| 2025-01-30 | 21.350 | 21.350 | 21.250 | 21.250 | 21.250 | 13,700 |
| 2025-01-28 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2025-01-27 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 4,800 |
| 2025-01-24 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 2,200 |
| 2025-01-23 | 21.500 | 21.500 | 21.350 | 21.350 | 21.350 | 16,400 |
| 2025-01-22 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 8,100 |
| 2025-01-21 | 21.650 | 21.650 | 21.600 | 21.600 | 21.600 | 35,100 |
| 2025-01-20 | 21.650 | 21.650 | 21.550 | 21.650 | 21.650 | 700 |
| 2025-01-17 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 320 |
| 2025-01-16 | 21.750 | 21.750 | 21.650 | 21.650 | 21.650 | 2,400 |
| 2025-01-15 | 21.700 | 21.850 | 21.700 | 21.750 | 21.750 | 3,313 |
| 2025-01-14 | 21.700 | 21.700 | 21.550 | 21.700 | 21.700 | 271,753 |
| 2025-01-13 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 122 |
| 2025-01-10 | 21.650 | 21.700 | 21.650 | 21.700 | 21.700 | 1,800 |
| 2025-01-09 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 99,600 |
| 2025-01-08 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 7,016 |
| 2025-01-07 | 21.700 | 21.700 | 21.650 | 21.650 | 21.650 | 600 |
| 2025-01-06 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 1,600 |
| 2025-01-03 | 21.800 | 21.850 | 21.650 | 21.700 | 21.700 | 995 |
| 2024-12-31 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-12-30 | 21.800 | 21.800 | 21.650 | 21.800 | 21.800 | 3,600 |
| 2024-12-27 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 220 |
| 2024-12-26 | 21.750 | 21.800 | 21.650 | 21.800 | 21.800 | 24,235 |
| 2024-12-24 | 21.750 | 21.800 | 21.750 | 21.750 | 21.750 | 2,600 |
| 2024-12-23 | 21.850 | 21.850 | 21.650 | 21.750 | 21.750 | 3,000 |
| 2024-12-20 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 300 |
| 2024-12-19 | 21.800 | 21.850 | 21.800 | 21.850 | 21.850 | 490 |
| 2024-12-18 | 21.800 | 21.800 | 21.750 | 21.800 | 21.800 | 12,250 |
| 2024-12-17 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 2,265 |
| 2024-12-16 | 22.200 | 22.200 | 21.650 | 21.900 | 21.900 | 8,530 |
| 2024-12-13 | 22.900 | 22.900 | 22.200 | 22.200 | 22.200 | 4,320 |
| 2024-12-12 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 245 |
| 2024-12-11 | 22.900 | 22.900 | 22.700 | 22.900 | 22.900 | 5,582 |
| 2024-12-10 | 22.900 | 22.950 | 22.900 | 22.900 | 22.900 | 6,494 |
| 2024-12-09 | 23.000 | 23.000 | 22.850 | 22.900 | 22.900 | 2,995 |
| 2024-12-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,500 |
| 2024-12-05 | 23.000 | 23.000 | 22.550 | 23.000 | 23.000 | 44,758 |
| 2024-12-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,326 |
| 2024-12-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 34,020 |
| 2024-12-02 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 142,150 |
| 2024-11-29 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 9,822 |
| 2024-11-28 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 37,405 |
| 2024-11-27 | 21.700 | 23.000 | 21.700 | 23.000 | 23.000 | 6,234 |
| 2024-11-26 | 21.650 | 21.700 | 21.650 | 21.700 | 21.700 | 2,300 |
| 2024-11-25 | 21.400 | 21.650 | 21.400 | 21.650 | 21.650 | 205,600 |
| 2024-11-22 | 21.600 | 21.650 | 21.400 | 21.400 | 21.400 | 1,700 |
| 2024-11-21 | 21.750 | 21.750 | 21.400 | 21.600 | 21.600 | 2,308 |
| 2024-11-20 | 21.750 | 21.750 | 21.600 | 21.750 | 21.750 | 12,600 |
| 2024-11-19 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 2,108 |
| 2024-11-18 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 203,233 |
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.