Almarys Limited (MUSE:ENLG.N0000)
Mauritius · Delayed Price · Currency is MUR 6.36
0.00 (0.00%)
At close: Dec 4, 2025
Almarys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.36 | 6.34 | 6.34 | 6.34 | -0.31% | 1,390 |
| Dec 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 4,130 |
| Dec 3, 2025 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | -0.63% | 104,654 |
| Dec 2, 2025 | 6.40 | 6.46 | 6.40 | 6.40 | 6.40 | -1.23% | 208,956 |
| Dec 1, 2025 | 6.36 | 6.48 | 6.48 | 6.48 | 6.36 | 0.31% | 49,406 |
| Nov 28, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 9,035 |
| Nov 27, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 60,231 |
| Nov 26, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 24,708 |
| Nov 25, 2025 | 6.34 | 6.46 | 6.44 | 6.46 | 6.34 | 0.31% | 44,970 |
| Nov 24, 2025 | 6.32 | 6.44 | 6.44 | 6.44 | 6.32 | - | 40,125 |
| Nov 21, 2025 | 6.32 | 6.44 | 6.42 | 6.44 | 6.32 | 0.31% | 33,325 |
| Nov 20, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | 0.31% | 33,855 |
| Nov 19, 2025 | 6.28 | 6.46 | 6.40 | 6.40 | 6.28 | - | 140,034 |
| Nov 18, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 24,062 |
| Nov 17, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 50,393 |
| Nov 14, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 300 |
| Nov 13, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 120,075 |
| Nov 12, 2025 | 6.28 | 6.40 | 6.38 | 6.40 | 6.28 | - | 118,012 |
| Nov 11, 2025 | 6.28 | 6.46 | 6.40 | 6.40 | 6.28 | -0.93% | 146,372 |
| Nov 10, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 48,835 |
| Nov 7, 2025 | 6.34 | 6.46 | 6.40 | 6.46 | 6.34 | 0.94% | 9,500 |
| Nov 6, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 3,400 |
| Nov 5, 2025 | 6.28 | 6.42 | 6.40 | 6.40 | 6.28 | - | 72,060 |
| Nov 4, 2025 | 6.28 | 6.42 | 6.40 | 6.40 | 6.28 | -0.31% | 36,015 |
| Nov 3, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 63,205 |
| Oct 31, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 28,690 |
| Oct 30, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 64,744 |
| Oct 29, 2025 | 6.30 | 6.42 | 6.40 | 6.42 | 6.30 | - | 213,628 |
| Oct 28, 2025 | 6.30 | 6.50 | 6.42 | 6.42 | 6.30 | -1.83% | 58,220 |
| Oct 27, 2025 | 6.42 | 6.54 | 6.54 | 6.54 | 6.42 | -2.68% | 6,670 |
| Oct 24, 2025 | 6.60 | 6.76 | 6.72 | 6.72 | 6.60 | -0.59% | 25,448 |
| Oct 23, 2025 | 6.64 | 6.76 | 6.76 | 6.76 | 6.63 | -0.59% | 25,000 |
| Oct 22, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 3,730 |
| Oct 21, 2025 | 6.67 | 6.80 | 6.78 | 6.80 | 6.67 | - | 110,000 |
| Oct 17, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 10,060 |
| Oct 16, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 810 |
| Oct 15, 2025 | 6.67 | 6.80 | 6.78 | 6.80 | 6.67 | - | 260,089 |
| Oct 14, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 53,712 |
| Oct 13, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 64,219 |
| Oct 10, 2025 | 6.67 | 7.00 | 6.40 | 6.80 | 6.67 | 6.25% | 93,474 |
| Oct 9, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 32,632 |
| Oct 8, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 153,361 |
| Oct 7, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 14,845 |
| Oct 6, 2025 | 6.28 | 6.40 | 6.20 | 6.40 | 6.28 | 3.23% | 16,343 |
| Oct 3, 2025 | 6.09 | 6.20 | 6.10 | 6.20 | 6.09 | 1.64% | 126,265 |
| Oct 2, 2025 | 5.99 | 6.30 | 6.00 | 6.10 | 5.99 | 1.67% | 506,645 |
| Oct 1, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | - | 196,669 |
| Sep 30, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | 0.67% | 403,400 |
| Sep 29, 2025 | 5.85 | 5.98 | 5.94 | 5.96 | 5.85 | -0.33% | 10,430 |
| Sep 26, 2025 | 5.87 | 5.98 | 5.98 | 5.98 | 5.87 | - | 105,337 |