NewENLRogers Limited (MUSE:ERL.N0000)
Mauritius · Delayed Price · Currency is MUR 24.40
-0.10 (-0.41%)
At close: Sep 16, 2025
NewENLRogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 138,988 |
| Sep 15, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.82% | 38,394 |
| Sep 12, 2025 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | 5,013 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 29,559 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 6,500 |
| Sep 9, 2025 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | -0.20% | 3,084 |
| Sep 8, 2025 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | - | 3,216 |
| Sep 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | 2,022 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,100 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 51,126 |
| Sep 2, 2025 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | 0.21% | 28,100 |
| Sep 1, 2025 | 24.15 | 24.50 | 24.00 | 24.15 | 24.15 | -2.62% | 93,970 |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 7,553 |
| Aug 27, 2025 | 24.80 | 24.85 | 24.80 | 24.80 | 24.80 | -0.20% | 5,053 |
| Aug 26, 2025 | 24.85 | 24.90 | 24.80 | 24.85 | 24.85 | -0.20% | 9,328 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.75 | 24.90 | 24.90 | 0.81% | 33,000 |
| Aug 22, 2025 | 24.70 | 24.70 | 24.25 | 24.70 | 24.70 | 2.07% | 330,742 |
| Aug 21, 2025 | 24.20 | 24.25 | 24.00 | 24.20 | 24.20 | 0.83% | 92,494 |
| Aug 20, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 39,431 |
| Aug 19, 2025 | 24.20 | 24.25 | 24.20 | 24.20 | 24.20 | -0.21% | 11,438 |
| Aug 18, 2025 | 24.25 | 24.65 | 24.25 | 24.25 | 24.25 | -1.62% | 29,567 |
| Aug 15, 2025 | 24.65 | 24.85 | 24.65 | 24.65 | 24.65 | -0.60% | 12,675 |
| Aug 14, 2025 | 24.80 | 24.90 | 23.55 | 24.80 | 24.80 | -0.40% | 18,034 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 2,211 |
| Aug 12, 2025 | 24.80 | 24.95 | 24.80 | 24.80 | 24.80 | - | 11,200 |
| Aug 11, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 6,600 |
| Aug 8, 2025 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | -0.79% | 47,800 |
| Aug 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,484 |
| Aug 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 34,991 |
| Aug 5, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.20% | 16,514 |
| Aug 4, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 113,700 |
| Aug 1, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 92,355 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 16,870 |
| Jul 30, 2025 | 25.40 | 25.65 | 25.40 | 25.40 | 25.40 | -0.78% | 267,223 |
| Jul 29, 2025 | 25.60 | 25.85 | 25.15 | 25.60 | 25.60 | -0.97% | 130,011 |
| Jul 28, 2025 | 25.85 | 25.90 | 24.80 | 25.85 | 25.85 | 4.23% | 173,904 |
| Jul 25, 2025 | 24.80 | 25.00 | 24.00 | 24.80 | 24.80 | 5.53% | 85,141 |
| Jul 24, 2025 | 23.50 | 24.50 | 23.25 | 23.50 | 23.50 | 2.17% | 92,230 |
| Jul 23, 2025 | 23.00 | 24.10 | 23.00 | 23.00 | 23.00 | -4.17% | 543,822 |
| Jul 22, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 66,496 |
| Jul 21, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | -2.04% | 136,880 |
| Jul 18, 2025 | 24.50 | 24.85 | 24.50 | 24.50 | 24.50 | -1.41% | 143,800 |
| Jul 17, 2025 | 24.85 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 54,682 |
| Jul 16, 2025 | 25.00 | 25.75 | 25.00 | 25.00 | 25.00 | -2.91% | 86,083 |
| Jul 15, 2025 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 1,286,985 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 107,029 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 74,346 |
| Jul 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 112,525 |