National Enterprises Limited (TTSE:NEL)
Trinidad and Tobago · Delayed Price · Currency is TTD 5.48
+0.29 (5.59%)
At close: May 21, 2026
National Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.19 | 5.35 | 5.06 | 5.19 | 5.19 | 1.76% | 30,998 |
| May 19, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.79% | 311,960 |
| May 18, 2026 | 5.06 | 5.15 | 5.05 | 5.06 | 5.06 | 1.40% | 15,818 |
| May 15, 2026 | 4.99 | 5.05 | 4.92 | 4.99 | 4.99 | 1.63% | 12,153 |
| May 14, 2026 | 4.91 | 4.99 | 4.90 | 4.91 | 4.91 | -0.20% | 28,681 |
| May 13, 2026 | 4.92 | 5.00 | 4.91 | 4.92 | 4.92 | -1.80% | 2,882 |
| May 12, 2026 | 5.01 | 5.14 | 4.91 | 5.01 | 5.01 | 0.60% | 7,290 |
| May 11, 2026 | 4.98 | 5.15 | 4.90 | 4.98 | 4.98 | - | 31,120 |
| May 8, 2026 | 4.98 | 5.22 | 4.86 | 4.98 | 4.98 | -6.92% | 1,649 |
| May 7, 2026 | 5.35 | 5.35 | 5.23 | 5.35 | 5.35 | 2.29% | 900 |
| May 6, 2026 | 5.23 | 5.39 | 5.20 | 5.23 | 5.23 | 7.17% | 24,949 |
| May 5, 2026 | 4.88 | 5.00 | 4.79 | 4.88 | 4.88 | 7.02% | 12,965 |
| May 4, 2026 | 4.56 | 4.79 | 4.55 | 4.56 | 4.56 | 7.29% | 3,878 |
| May 1, 2026 | 4.25 | 4.67 | 4.24 | 4.25 | 4.25 | -0.47% | 99,391 |
| Apr 30, 2026 | 4.27 | 4.40 | 4.25 | 4.27 | 4.27 | -5.11% | 98,643 |
| Apr 29, 2026 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | -4.26% | 51,120 |
| Apr 28, 2026 | 4.70 | 4.75 | 4.50 | 4.70 | 4.70 | -0.84% | 75,115 |
| Apr 27, 2026 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -2.47% | 34,741 |
| Apr 24, 2026 | 4.86 | 4.99 | 4.70 | 4.86 | 4.86 | -2.61% | 43,310 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 2.25% | 1,932 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.55 | 4.88 | 4.88 | 1.67% | 11,743 |
| Apr 21, 2026 | 4.80 | 4.95 | 4.51 | 4.80 | 4.80 | 5.49% | 9,614 |
| Apr 20, 2026 | 4.55 | 4.81 | 4.30 | 4.55 | 4.55 | 8.59% | 52,299 |
| Apr 17, 2026 | 4.19 | 4.25 | 4.05 | 4.19 | 4.19 | 5.28% | 29,160 |
| Apr 16, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 2.05% | 7,541 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | 5.12% | 285,035 |
| Apr 14, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Apr 13, 2026 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 1.09% | 9,758 |
| Apr 10, 2026 | 3.67 | 3.70 | 3.62 | 3.67 | 3.67 | 0.55% | 428,018 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 3,077 |
| Apr 8, 2026 | 3.60 | 3.68 | 3.68 | 3.60 | 3.60 | - | 30 |
| Apr 7, 2026 | 3.60 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 5,000 |
| Apr 2, 2026 | 3.65 | 3.68 | 3.56 | 3.65 | 3.65 | 2.24% | 66,341 |
| Apr 1, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | -0.28% | 1,199 |
| Mar 31, 2026 | 3.58 | 3.60 | 3.24 | 3.58 | 3.58 | -0.56% | 1,475 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 11.46% | 24,335 |
| Mar 26, 2026 | 3.23 | 3.68 | 3.21 | 3.23 | 3.23 | -12.23% | 5,452 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | -0.54% | 3,461 |
| Mar 24, 2026 | 3.70 | 4.05 | 3.47 | 3.70 | 3.70 | 0.54% | 23,488 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.59 | 3.68 | 3.68 | - | 219,452 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 15.00% | 3,530 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 15.11% | 750 |
| Mar 17, 2026 | 2.78 | 2.79 | 2.71 | 2.78 | 2.78 | -0.36% | 6,569 |
| Mar 16, 2026 | 2.79 | 2.93 | 2.79 | 2.79 | 2.79 | 5.28% | 5,431 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.92% | 593 |
| Mar 12, 2026 | 2.55 | 2.99 | 2.55 | 2.55 | 2.55 | -1.92% | 35,129 |
| Mar 11, 2026 | 2.60 | 2.77 | 2.55 | 2.60 | 2.60 | -1.89% | 466,152 |
| Mar 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.32% | 8,020 |
| Mar 9, 2026 | 2.59 | 2.65 | 2.45 | 2.59 | 2.59 | 1.57% | 54,213 |
| Mar 6, 2026 | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | 5.37% | 690 |