Almarys Limited (MUSE:ENLG.N0000)
Mauritius · Delayed Price · Currency is MUR 5.36
-0.02 (-0.37%)
At close: Mar 17, 2026
Almarys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 26,367 |
| Mar 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 4,365 |
| Mar 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 2,700 |
| Mar 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 11,225 |
| Mar 10, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 1,209 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 14,748 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 12,700 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 13,455 |
| Mar 4, 2026 | 5.50 | 5.68 | 5.50 | 5.50 | 5.50 | -3.17% | 54,980 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | 32,510 |
| Mar 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Feb 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 17,858 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | - | 11,397 |
| Feb 25, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | -0.35% | 380,969 |
| Feb 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 83,444 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 113,200 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 0.35% | 697,904 |
| Feb 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 62,210 |
| Feb 18, 2026 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | 0.35% | 12,235 |
| Feb 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 7,259 |
| Feb 13, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | -0.35% | 21,700 |
| Feb 12, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 5,700 |
| Feb 11, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -1.72% | 5,479 |
| Feb 10, 2026 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | -2.68% | 50,555 |
| Feb 9, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 6,500 |
| Feb 6, 2026 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -1.32% | 8,200 |
| Feb 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 119 |
| Feb 4, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 12,100 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5,348 |
| Feb 2, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 749 |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Jan 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 4,920 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | - | 25,300 |
| Jan 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 136 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 21,200 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 45,596 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 2,718 |
| Jan 21, 2026 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | - | 31,500 |
| Jan 20, 2026 | 6.14 | 6.20 | 6.14 | 6.14 | 6.14 | -1.92% | 1,700 |
| Jan 19, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 16,918 |
| Jan 16, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 150,750 |
| Jan 15, 2026 | 6.26 | 6.28 | 6.26 | 6.26 | 6.26 | -0.32% | 21,820 |
| Jan 14, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 501 |
| Jan 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 2,306 |
| Jan 12, 2026 | 6.28 | 6.28 | 6.24 | 6.28 | 6.28 | - | 39,836 |
| Jan 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 2,974 |
| Jan 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jan 7, 2026 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 122,738 |
| Jan 6, 2026 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 0.32% | 30,500 |
| Jan 5, 2026 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 14,475 |