ER GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 15,300 |
| 2026-01-28 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 16,310 |
| 2026-01-27 | 21.900 | 21.900 | 21.000 | 21.000 | 21.000 | 83,193 |
| 2026-01-26 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 1,900 |
| 2026-01-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 34,091 |
| 2026-01-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,000 |
| 2026-01-21 | 22.000 | 22.350 | 22.000 | 22.000 | 22.000 | 3,944 |
| 2026-01-20 | 22.350 | 22.350 | 22.000 | 22.000 | 22.000 | 122,191 |
| 2026-01-19 | 22.500 | 22.500 | 22.350 | 22.350 | 22.350 | 7,930 |
| 2026-01-16 | 22.950 | 22.950 | 21.700 | 22.500 | 22.500 | 140,788 |
| 2026-01-15 | 23.000 | 23.000 | 22.250 | 22.950 | 22.950 | 247,759 |
| 2026-01-14 | 23.250 | 23.250 | 22.000 | 23.000 | 23.000 | 28,856 |
| 2026-01-13 | 23.400 | 23.400 | 23.250 | 23.250 | 23.250 | 8,418 |
| 2026-01-12 | 23.500 | 23.500 | 23.000 | 23.400 | 23.400 | 149,636 |
| 2026-01-09 | 22.700 | 23.500 | 22.700 | 23.500 | 23.500 | 25,592 |
| 2026-01-08 | 22.150 | 22.700 | 22.150 | 22.700 | 22.700 | 17,023 |
| 2026-01-07 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 23,552 |
| 2026-01-06 | 21.850 | 22.150 | 21.850 | 22.150 | 22.150 | 12,617 |
| 2026-01-05 | 21.950 | 21.950 | 21.850 | 21.850 | 21.850 | 6,971 |
| 2025-12-31 | 22.000 | 22.000 | 21.950 | 21.950 | 21.950 | 3,003 |
| 2025-12-30 | 21.950 | 22.100 | 21.950 | 22.000 | 22.000 | 60,930 |
| 2025-12-29 | 21.900 | 21.950 | 21.900 | 21.950 | 21.950 | 26,834 |
| 2025-12-26 | 21.500 | 21.900 | 21.500 | 21.900 | 21.900 | 15,973 |
| 2025-12-24 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 10,400 |
| 2025-12-23 | 21.150 | 21.500 | 21.150 | 21.500 | 21.500 | 27,489 |
| 2025-12-22 | 20.950 | 21.150 | 20.950 | 21.150 | 21.150 | 3,600 |
| 2025-12-19 | 20.700 | 20.950 | 20.700 | 20.950 | 20.950 | 36,540 |
| 2025-12-18 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 51,533 |
| 2025-12-17 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 5,680 |
| 2025-12-16 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 28,123 |
| 2025-12-15 | 20.950 | 20.950 | 20.700 | 20.700 | 20.700 | 154,400 |
| 2025-12-12 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 2,900 |
| 2025-12-11 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 165,301 |
| 2025-12-10 | 21.150 | 21.150 | 21.000 | 21.000 | 21.000 | 290,851 |
| 2025-12-09 | 21.200 | 21.200 | 21.150 | 21.150 | 21.150 | 27,359 |
| 2025-12-08 | 21.500 | 21.500 | 21.200 | 21.200 | 21.200 | 34,015 |
| 2025-12-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 79,418 |
| 2025-12-04 | 21.800 | 21.800 | 21.500 | 21.500 | 21.500 | 802,679 |
| 2025-12-03 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 14,322 |
| 2025-12-02 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 8,977 |
| 2025-12-01 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 26,612 |
| 2025-11-28 | 22.750 | 22.750 | 22.050 | 22.050 | 22.050 | 62,092 |
| 2025-11-27 | 22.850 | 22.850 | 22.750 | 22.750 | 22.750 | 54,184 |
| 2025-11-26 | 22.850 | 22.850 | 22.750 | 22.850 | 22.850 | 12,134 |
| 2025-11-25 | 22.500 | 22.850 | 22.000 | 22.850 | 22.850 | 330,180 |
| 2025-11-24 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 26,465 |
| 2025-11-21 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 1,963 |
| 2025-11-20 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 133 |
| 2025-11-19 | 23.400 | 23.400 | 23.250 | 23.400 | 23.400 | 4,968 |
| 2025-11-18 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 4,700 |
| 2025-11-17 | 23.250 | 23.400 | 23.250 | 23.400 | 23.400 | 10,636 |
| 2025-11-14 | 23.000 | 23.500 | 23.000 | 23.250 | 23.250 | 41,480 |
| 2025-11-13 | 24.100 | 24.100 | 23.000 | 23.000 | 23.000 | 39,106 |
| 2025-11-12 | 22.000 | 24.100 | 22.000 | 24.100 | 24.100 | 109,796 |
| 2025-11-11 | 22.000 | 22.000 | 21.900 | 22.000 | 22.000 | 76,941 |
| 2025-11-10 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 84,315 |
| 2025-11-07 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 41,520 |
| 2025-11-06 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 200,500 |
| 2025-11-05 | 22.200 | 22.300 | 22.100 | 22.100 | 22.100 | 159,847 |
| 2025-11-04 | 22.400 | 22.400 | 22.200 | 22.200 | 22.200 | 399,496 |
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.