ER GROUP LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.000	19.100	19.000	19.100	19.100	20,766
2026-10-14	19.000	19.000	19.000	19.000	19.000	4,303
2026-10-13	19.200	19.200	19.000	19.000	19.000	36,600
2026-10-12	19.100	19.450	19.100	19.200	19.200	28,262
2026-10-09	19.500	19.500	19.100	19.100	19.100	8,003
2026-10-08	19.900	19.900	19.500	19.500	19.500	142,180
2026-10-07	20.000	20.000	19.900	19.900	19.900	20,300
2026-10-06	20.000	20.000	20.000	20.000	20.000	6,300
2026-10-05	20.000	20.000	20.000	20.000	20.000	4,200
2026-10-02	20.000	20.000	20.000	20.000	20.000	15,905
2026-10-01	20.500	20.500	20.000	20.000	20.000	10,200
2026-09-30	20.950	20.950	20.500	20.500	20.500	5,606
2026-09-29	20.950	20.950	20.950	20.950	20.950	300
2026-09-28	19.050	21.750	19.050	20.950	20.950	386,480
2026-09-25	18.800	19.050	18.800	19.050	19.050	2,919
2026-09-24	18.300	18.800	18.300	18.800	18.800	348,238
2026-09-23	18.350	18.350	18.300	18.300	18.300	285,700
2026-09-22	18.300	18.350	18.300	18.350	18.350	308
2026-09-21	18.400	18.400	18.300	18.300	18.300	47,814
2026-09-18	18.400	18.400	18.400	18.400	18.400	100
2026-09-17	18.400	18.400	18.400	18.400	18.400	10
2026-09-16	18.500	18.500	18.400	18.400	18.400	29,469
2026-09-14	18.500	18.500	18.500	18.500	18.500	500
2026-09-11	18.400	18.500	18.400	18.500	18.500	12,800
2026-09-10	18.800	18.800	18.400	18.400	18.400	18,121
2026-09-09	18.900	18.900	18.800	18.800	18.800	19,797
2026-09-08	18.950	18.950	18.900	18.900	18.900	100
2026-09-07	18.400	19.000	18.400	18.950	18.950	1,300
2026-09-04	18.400	18.900	18.400	18.400	18.400	14,445
2026-09-03	18.400	18.450	18.400	18.400	18.400	89,672
2026-09-02	18.500	18.500	18.400	18.400	18.400	38,405
2026-09-01	18.800	18.800	18.500	18.500	18.500	32,312
2026-08-31	18.850	18.850	18.800	18.800	18.800	31,058
2026-08-28	18.900	18.900	18.850	18.850	18.850	53,600
2026-08-27	18.950	18.950	18.900	18.900	18.900	39,700
2026-08-26	18.950	18.950	18.900	18.950	18.950	3,129
2026-08-25	18.850	18.950	18.850	18.950	18.950	599
2026-08-24	18.950	18.950	18.850	18.850	18.850	65,398
2026-08-21	18.950	18.950	18.950	18.950	18.950	3,102
2026-08-20	19.000	19.000	18.850	18.950	18.950	2,900
2026-08-19	19.100	19.100	19.000	19.000	19.000	134,135
2026-08-18	19.100	19.100	19.100	19.100	19.100	139,867
2026-08-17	19.250	19.250	19.100	19.100	19.100	8,574
2026-08-14	19.250	19.250	19.250	19.250	19.250	5,000
2026-08-13	19.350	19.350	19.250	19.250	19.250	33,123
2026-08-12	19.350	19.450	19.350	19.350	19.350	6,122
2026-08-11	19.350	19.500	19.350	19.350	19.350	26,800
2026-08-10	19.300	19.350	19.300	19.350	19.350	128,590
2026-08-07	19.650	19.650	19.300	19.300	19.300	46,765
2026-08-06	19.650	19.650	19.650	19.650	19.650	0
2026-08-05	19.700	19.700	19.650	19.650	19.650	143,573
2026-08-04	19.750	19.750	19.700	19.700	19.700	9,664
2026-08-03	19.450	19.750	19.400	19.750	19.750	70,358
2026-07-31	19.500	19.500	19.450	19.450	19.450	109,831
2026-07-30	19.300	19.500	19.300	19.500	19.500	929
2026-07-29	19.450	19.450	19.300	19.300	19.300	73,672
2026-07-28	19.550	19.550	19.450	19.450	19.450	292,121
2026-07-27	19.550	19.550	19.550	19.550	19.550	37,025
2026-07-24	19.500	19.650	19.500	19.550	19.550	28,619
2026-07-23	19.450	19.500	19.450	19.500	19.500	42,113

Page 1 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.