ENL Limited (MUSE:ENLG.N0000)
Mauritius · Delayed Price · Currency is MUR 5.60
-0.02 (-0.36%)
At close: Sep 9, 2025
ENL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 106,366 |
| Sep 8, 2025 | 5.62 | 5.94 | 5.62 | 5.62 | 5.62 | -5.39% | 26,268 |
| Sep 5, 2025 | 5.94 | 6.14 | 5.94 | 5.94 | 5.94 | -4.81% | 9,705 |
| Sep 4, 2025 | 6.24 | 6.30 | 5.50 | 6.24 | 6.24 | -1.89% | 166,919 |
| Sep 3, 2025 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | - | 48,565 |
| Sep 2, 2025 | 6.36 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 211,284 |
| Sep 1, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 8,150 |
| Aug 29, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 19,072 |
| Aug 27, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 39,405 |
| Aug 26, 2025 | 7.00 | 7.08 | 7.00 | 7.00 | 7.00 | - | 93,876 |
| Aug 25, 2025 | 7.00 | 7.20 | 6.70 | 7.00 | 7.00 | 4.48% | 76,820 |
| Aug 22, 2025 | 6.70 | 6.70 | 6.00 | 6.70 | 6.70 | 11.67% | 26,184 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17% | 129,996 |
| Aug 20, 2025 | 5.76 | 5.76 | 5.56 | 5.76 | 5.76 | 4.73% | 105,356 |
| Aug 19, 2025 | 5.50 | 5.56 | 5.50 | 5.50 | 5.50 | - | 118,037 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 63,731 |
| Aug 15, 2025 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | - | 135,410 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 0.73% | 14,768 |
| Aug 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | 20,130 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | 1.12% | 32,400 |
| Aug 11, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | 2.69% | 476,866 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 1.96% | 33,400 |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,063 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | 1.19% | 1,102 |
| Aug 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 6,864 |
| Aug 4, 2025 | 5.02 | 5.50 | 4.99 | 5.02 | 5.02 | 0.40% | 77,333 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 66 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 211,577 |
| Jul 30, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 279,077 |
| Jul 29, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 204,401 |
| Jul 28, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,314,403 |
| Jul 25, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 58,739 |
| Jul 24, 2025 | 4.90 | 4.95 | 4.87 | 4.90 | 4.90 | 0.82% | 107,595 |
| Jul 23, 2025 | 4.86 | 5.00 | 4.86 | 4.86 | 4.86 | -0.82% | 434,687 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 54,905 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 688,766 |
| Jul 18, 2025 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | - | 1,047,686 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 75,883 |
| Jul 16, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 284,138 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 14, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 222,150 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.79 | 4.90 | 4.90 | 3.16% | 146,992 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 229,479 |
| Jul 9, 2025 | 4.70 | 5.00 | 4.50 | 4.70 | 4.70 | -6.00% | 736,905 |
| Jul 8, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 142,706 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 13,424 |
| Jul 4, 2025 | 5.10 | 5.86 | 5.00 | 5.10 | 5.10 | -12.97% | 892,328 |
| Jul 3, 2025 | 5.86 | 5.96 | 5.82 | 5.86 | 5.86 | -0.34% | 695,841 |
| Jul 2, 2025 | 5.88 | 6.00 | 5.76 | 5.88 | 5.88 | 17.60% | 277,907 |
| Jul 1, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -81.41% | 795,865 |