ENL Limited (MUSE:ENLG.N0000)
Mauritius · Delayed Price · Currency is MUR 5.34
+0.14 (2.69%)
At close: Aug 11, 2025
ENL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 26.90 | 29.00 | 26.90 | 26.90 | 26.90 | -7.24% | 112,187 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | 0.17% | 56,351 |
| Jun 26, 2025 | 28.95 | 28.95 | 28.45 | 28.95 | 28.95 | 1.76% | 28,500 |
| Jun 25, 2025 | 28.45 | 28.50 | 28.45 | 28.45 | 28.45 | -0.18% | 6,500 |
| Jun 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 3,914 |
| Jun 23, 2025 | 28.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.39% | 12,008 |
| Jun 20, 2025 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | - | 16,078 |
| Jun 19, 2025 | 29.50 | 32.00 | 28.05 | 29.50 | 29.50 | 5.36% | 36,100 |
| Jun 18, 2025 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | 2.19% | 28,100 |
| Jun 17, 2025 | 27.40 | 27.50 | 26.90 | 27.40 | 27.40 | 1.86% | 72,803 |
| Jun 16, 2025 | 26.90 | 26.90 | 26.50 | 26.90 | 26.90 | - | 9,602 |
| Jun 13, 2025 | 26.90 | 27.70 | 26.85 | 26.90 | 26.90 | -2.89% | 6,955 |
| Jun 12, 2025 | 27.70 | 27.75 | 27.70 | 27.70 | 27.70 | -1.07% | 15,255 |
| Jun 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,608 |
| Jun 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Jun 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 23,479 |
| Jun 6, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -3.45% | 10,300 |
| Jun 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 31,351 |
| Jun 4, 2025 | 28.80 | 29.10 | 28.80 | 28.80 | 28.80 | -0.69% | 31,910 |
| Jun 3, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | - | 101,033 |