EMTEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,275 |
| 2024-11-14 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 68,633 |
| 2024-11-13 | 21.700 | 21.800 | 21.600 | 21.800 | 21.800 | 3,600 |
| 2024-11-12 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 900 |
| 2024-11-11 | 21.600 | 21.700 | 21.550 | 21.600 | 21.600 | 1,700 |
| 2024-11-08 | 21.600 | 21.700 | 21.600 | 21.600 | 21.600 | 6,000 |
| 2024-11-07 | 21.550 | 21.600 | 21.550 | 21.600 | 21.600 | 633 |
| 2024-11-06 | 21.500 | 21.550 | 21.500 | 21.550 | 21.550 | 2,000 |
| 2024-11-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,875 |
| 2024-11-04 | 21.800 | 21.800 | 21.500 | 21.500 | 21.500 | 5,200 |
| 2024-11-01 | 21.850 | 21.850 | 21.200 | 21.800 | 21.800 | 2,220 |
| 2024-10-30 | 21.850 | 21.850 | 21.000 | 21.850 | 21.850 | 28,100 |
| 2024-10-29 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 100 |
| 2024-10-28 | 22.000 | 22.000 | 21.000 | 21.850 | 21.850 | 10,159 |
| 2024-10-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 14,707 |
| 2024-10-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 400 |
| 2024-10-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 708 |
| 2024-10-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-10-21 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 32,900 |
| 2024-10-18 | 22.300 | 22.300 | 22.000 | 22.200 | 22.200 | 20,308 |
| 2024-10-17 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 2,500 |
| 2024-10-16 | 22.250 | 22.300 | 22.000 | 22.300 | 22.300 | 7,516 |
| 2024-10-15 | 22.300 | 22.300 | 22.000 | 22.250 | 22.250 | 808 |
| 2024-10-14 | 22.300 | 22.350 | 22.300 | 22.300 | 22.300 | 4,300 |
| 2024-10-11 | 22.150 | 22.300 | 22.150 | 22.300 | 22.300 | 1,655 |
| 2024-10-10 | 22.100 | 22.300 | 22.100 | 22.150 | 22.150 | 4,261 |
| 2024-10-09 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2024-10-08 | 22.150 | 22.150 | 22.100 | 22.100 | 22.100 | 3,011 |
| 2024-10-07 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 1,908 |
| 2024-10-04 | 22.100 | 22.150 | 22.100 | 22.150 | 22.150 | 1,402 |
| 2024-10-03 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 908 |
| 2024-10-02 | 22.150 | 22.150 | 22.100 | 22.100 | 22.100 | 4,024 |
| 2024-10-01 | 22.150 | 22.200 | 22.150 | 22.150 | 22.150 | 13,800 |
| 2024-09-30 | 22.100 | 22.150 | 22.100 | 22.150 | 22.150 | 1,208 |
| 2024-09-27 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 1,820 |
| 2024-09-26 | 22.050 | 22.100 | 22.050 | 22.100 | 22.100 | 528 |
| 2024-09-25 | 22.100 | 22.100 | 22.050 | 22.050 | 22.050 | 5,500 |
| 2024-09-24 | 22.100 | 22.100 | 22.000 | 22.100 | 22.100 | 37,205 |
| 2024-09-23 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 2,208 |
| 2024-09-20 | 22.350 | 22.350 | 22.000 | 22.000 | 22.000 | 16,375 |
| 2024-09-19 | 22.400 | 22.400 | 22.350 | 22.350 | 22.350 | 200 |
| 2024-09-18 | 21.500 | 22.400 | 21.500 | 22.400 | 22.400 | 18,948 |
| 2024-09-17 | 21.450 | 21.500 | 21.450 | 21.500 | 21.500 | 5,000 |
| 2024-09-16 | 21.500 | 21.500 | 21.450 | 21.450 | 21.450 | 6,545 |
| 2024-09-13 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 39,662 |
| 2024-09-12 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 1,210 |
| 2024-09-11 | 19.000 | 22.000 | 19.000 | 22.000 | 22.000 | 39,050 |
| 2024-09-10 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 24,100 |
| 2024-09-09 | 18.450 | 18.500 | 18.450 | 18.500 | 18.500 | 13,116 |
| 2024-09-06 | 18.500 | 18.750 | 18.400 | 18.450 | 18.450 | 54,600 |
| 2024-09-05 | 18.350 | 18.500 | 18.200 | 18.500 | 18.500 | 62,500 |
| 2024-09-04 | 19.100 | 19.450 | 18.350 | 18.350 | 18.350 | 104,250 |
| 2024-09-03 | 19.950 | 19.950 | 19.100 | 19.100 | 19.100 | 31,800 |
| 2024-09-02 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 2,589 |
| 2024-08-30 | 20.500 | 20.500 | 19.500 | 20.000 | 20.000 | 124,939 |
| 2024-08-29 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 735 |
| 2024-08-28 | 21.100 | 21.100 | 20.500 | 20.500 | 20.500 | 13,461 |
| 2024-08-27 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 103,731 |
| 2024-08-26 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 70,214 |
| 2024-08-23 | 21.500 | 21.550 | 21.500 | 21.500 | 21.500 | 19,318 |
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.