National Enterprises Limited (TTSE:NEL)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.810
+0.010 (0.21%)
At close: Jul 2, 2026
National Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.81 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 3,002 |
| Jul 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 2.08% | 600 |
| Jun 30, 2026 | 4.80 | 4.85 | 4.79 | 4.80 | 4.70 | 0.84% | 2,077 |
| Jun 29, 2026 | 4.76 | 4.80 | 4.75 | 4.76 | 4.66 | -0.63% | 5,620 |
| Jun 26, 2026 | 4.79 | 4.80 | 4.76 | 4.79 | 4.69 | -0.21% | 3,384 |
| Jun 25, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.70 | -2.24% | 8,619 |
| Jun 24, 2026 | 4.91 | 5.00 | 4.80 | 4.91 | 4.81 | -1.80% | 2,803 |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 1.01% | 4,040 |
| Jun 22, 2026 | 4.95 | 5.00 | 4.79 | 4.95 | 4.85 | -1.00% | 11,514 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 4.90 | 1.21% | 25,103 |
| Jun 17, 2026 | 4.94 | 5.05 | 4.90 | 4.94 | 4.84 | -3.89% | 23,770 |
| Jun 16, 2026 | 5.14 | 5.20 | 5.05 | 5.14 | 5.04 | -1.15% | 2,252 |
| Jun 15, 2026 | 5.20 | 5.24 | 5.20 | 5.20 | 5.09 | - | 17,113 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | -0.19% | 500 |
| Jun 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | - | - |
| Jun 10, 2026 | 5.21 | 5.30 | 5.20 | 5.21 | 5.10 | -0.57% | 79,689 |
| Jun 9, 2026 | 5.24 | 5.30 | 5.20 | 5.24 | 5.13 | -2.06% | 3,951 |
| Jun 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 1.71% | 290 |
| Jun 5, 2026 | 5.26 | 5.40 | 5.22 | 5.26 | 5.15 | -2.05% | 1,410 |
| Jun 3, 2026 | 5.37 | 5.40 | 5.22 | 5.37 | 5.26 | 3.27% | 5,684 |
| Jun 2, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.09 | -0.19% | 16,722 |
| Jun 1, 2026 | 5.21 | 5.39 | 5.20 | 5.21 | 5.10 | - | 46,133 |
| May 29, 2026 | 5.21 | 5.37 | 5.20 | 5.21 | 5.10 | 0.19% | 10,428 |
| May 28, 2026 | 5.20 | 5.39 | 5.20 | 5.20 | 5.09 | - | 15,025 |
| May 27, 2026 | 5.20 | 5.39 | 5.19 | 5.20 | 5.09 | - | 10,175 |
| May 26, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.09 | -0.19% | 2,569 |
| May 25, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.10 | -4.93% | 500 |
| May 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.37 | - | - |
| May 21, 2026 | 5.48 | 5.50 | 5.12 | 5.48 | 5.37 | 5.59% | 39,684 |
| May 20, 2026 | 5.19 | 5.35 | 5.06 | 5.19 | 5.08 | 1.76% | 30,998 |
| May 19, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.00 | 0.79% | 311,960 |
| May 18, 2026 | 5.06 | 5.15 | 5.05 | 5.06 | 4.96 | 1.40% | 15,818 |
| May 15, 2026 | 4.99 | 5.05 | 4.92 | 4.99 | 4.89 | 1.63% | 12,153 |
| May 14, 2026 | 4.91 | 4.99 | 4.90 | 4.91 | 4.81 | -0.20% | 28,681 |
| May 13, 2026 | 4.92 | 5.00 | 4.91 | 4.92 | 4.82 | -1.80% | 2,882 |
| May 12, 2026 | 5.01 | 5.14 | 4.91 | 5.01 | 4.91 | 0.60% | 7,290 |
| May 11, 2026 | 4.98 | 5.15 | 4.90 | 4.98 | 4.88 | - | 31,120 |
| May 8, 2026 | 4.98 | 5.22 | 4.86 | 4.98 | 4.88 | -6.92% | 1,649 |
| May 7, 2026 | 5.35 | 5.35 | 5.23 | 5.35 | 5.24 | 2.29% | 900 |
| May 6, 2026 | 5.23 | 5.39 | 5.20 | 5.23 | 5.12 | 7.17% | 24,949 |
| May 5, 2026 | 4.88 | 5.00 | 4.79 | 4.88 | 4.78 | 7.02% | 12,965 |
| May 4, 2026 | 4.56 | 4.79 | 4.55 | 4.56 | 4.47 | 7.29% | 3,878 |
| May 1, 2026 | 4.25 | 4.67 | 4.24 | 4.25 | 4.16 | -0.47% | 99,391 |
| Apr 30, 2026 | 4.27 | 4.40 | 4.25 | 4.27 | 4.18 | -5.11% | 98,643 |
| Apr 29, 2026 | 4.50 | 4.52 | 4.40 | 4.50 | 4.41 | -4.26% | 51,120 |
| Apr 28, 2026 | 4.70 | 4.75 | 4.50 | 4.70 | 4.60 | -0.84% | 75,115 |
| Apr 27, 2026 | 4.74 | 4.80 | 4.70 | 4.74 | 4.64 | -2.47% | 34,741 |
| Apr 24, 2026 | 4.86 | 4.99 | 4.70 | 4.86 | 4.76 | -2.61% | 43,310 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.89 | 2.25% | 1,932 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.55 | 4.88 | 4.78 | 1.67% | 11,743 |