ER GROUP LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.150	19.150	19.150	19.150	19.150	8,800
2026-04-27	19.150	19.150	19.150	19.150	19.150	43,936
2026-04-24	19.250	19.250	19.150	19.150	19.150	81,298
2026-04-23	19.250	19.250	19.250	19.250	19.250	1,396
2026-04-22	19.300	19.300	19.250	19.250	19.250	462,810
2026-04-21	19.500	19.500	19.300	19.300	19.300	76,655
2026-04-20	19.500	19.500	19.500	19.500	19.500	2,533
2026-04-17	19.550	19.550	19.500	19.500	19.500	8,302
2026-04-16	19.600	19.600	19.550	19.550	19.550	38,383
2026-04-15	20.000	20.000	19.600	19.600	19.600	9,123
2026-04-14	19.800	20.000	19.600	20.000	20.000	169,729
2026-04-13	19.800	19.900	19.800	19.800	19.800	4,515
2026-04-10	19.800	19.800	19.750	19.800	19.800	7,800
2026-04-09	19.800	19.800	19.800	19.800	19.800	102,000
2026-04-08	19.800	19.800	19.800	19.800	19.800	112,834
2026-04-07	19.850	19.850	19.800	19.800	19.800	5,800
2026-04-06	19.850	19.850	19.850	19.850	19.850	2,872
2026-04-03	19.900	19.900	19.850	19.850	19.850	117,547
2026-04-02	20.000	20.000	19.900	19.900	19.900	32,297
2026-04-01	20.000	20.000	20.000	20.000	20.000	5,023
2026-03-31	20.000	20.000	20.000	20.000	20.000	9,338
2026-03-30	20.000	20.000	20.000	20.000	20.000	0
2026-03-27	20.000	20.000	20.000	20.000	20.000	5,171
2026-03-26	20.400	20.400	20.000	20.000	20.000	115,691
2026-03-25	20.450	20.450	20.400	20.400	20.400	1,500
2026-03-24	20.000	20.450	20.000	20.450	20.450	1,863
2026-03-23	20.000	20.000	20.000	20.000	20.000	900
2026-03-20	20.000	20.000	20.000	20.000	20.000	10,000
2026-03-18	20.000	20.000	20.000	20.000	20.000	4,200
2026-03-17	20.000	20.000	20.000	20.000	20.000	69,167
2026-03-16	20.000	20.000	20.000	20.000	20.000	111,538
2026-03-13	19.950	20.000	19.950	20.000	20.000	163,900
2026-03-11	19.950	19.950	19.900	19.950	19.950	110,331
2026-03-10	19.900	20.000	19.850	19.950	19.950	163,367
2026-03-09	19.250	19.900	19.250	19.900	19.900	7,000
2026-03-06	19.250	19.500	19.250	19.250	19.250	9,100
2026-03-05	19.900	19.900	19.250	19.250	19.250	24,287
2026-03-04	20.000	20.050	19.900	19.900	19.900	72,228
2026-03-03	20.450	20.450	20.000	20.000	20.000	181,338
2026-03-02	20.450	20.450	20.450	20.450	20.450	42,200
2026-02-27	20.000	20.600	20.000	20.450	20.450	51,593
2026-02-26	20.000	20.000	20.000	20.000	20.000	114,961
2026-02-25	20.700	20.700	19.950	20.000	20.000	85,358
2026-02-24	20.700	20.700	20.700	20.700	20.700	172
2026-02-23	20.000	20.700	20.000	20.700	20.700	215,469
2026-02-20	20.600	20.600	20.000	20.000	20.000	64,071
2026-02-19	20.700	20.700	20.600	20.600	20.600	4,939
2026-02-18	20.900	20.900	20.700	20.700	20.700	15,500
2026-02-16	20.900	20.900	20.900	20.900	20.900	129,400
2026-02-13	19.900	20.900	19.900	20.900	20.900	10,167
2026-02-12	19.900	20.100	19.900	19.900	19.900	28,147
2026-02-11	20.000	20.000	19.900	19.900	19.900	23,474
2026-02-10	20.200	20.200	20.000	20.000	20.000	367,735
2026-02-09	20.300	20.300	20.000	20.200	20.200	414,355
2026-02-06	20.500	20.500	20.300	20.300	20.300	9,697
2026-02-05	20.800	20.800	20.500	20.500	20.500	339,556
2026-02-04	20.950	20.950	20.800	20.800	20.800	2,571
2026-02-03	20.950	20.950	20.950	20.950	20.950	2,940
2026-02-02	20.950	20.950	20.950	20.950	20.950	2,585
2026-01-30	21.000	21.000	20.950	20.950	20.950	14,000

← NewerPage 3 of 6 · 322 trading daysOlder →

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.