National Enterprises Limited (TTSE:NEL)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.700
-0.040 (-0.84%)
At close: Apr 28, 2026
National Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 2.42 | 2.65 | 2.50 | 2.42 | 2.42 | - | 93 |
| Mar 4, 2026 | 2.42 | 2.65 | 2.42 | 2.42 | 2.42 | 0.83% | 426 |
| Mar 3, 2026 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | - | 79,701 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | - | 264,361 |
| Feb 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 359,167 |
| Feb 26, 2026 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | - | 273,544 |
| Feb 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 376,150 |
| Feb 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 371,221 |
| Feb 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | 115,200 |
| Feb 20, 2026 | 2.36 | 2.42 | 2.42 | 2.36 | 2.36 | - | 25 |
| Feb 19, 2026 | 2.36 | 2.42 | 2.36 | 2.36 | 2.36 | - | 32,148 |
| Feb 18, 2026 | 2.36 | 2.42 | 2.35 | 2.36 | 2.36 | - | 231,506 |
| Feb 13, 2026 | 2.36 | 2.42 | 2.35 | 2.36 | 2.36 | - | 622,882 |
| Feb 12, 2026 | 2.36 | 2.40 | 2.25 | 2.36 | 2.36 | -0.42% | 73,303 |
| Feb 11, 2026 | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | 0.85% | 2,826 |
| Feb 10, 2026 | 2.35 | 2.42 | 2.35 | 2.35 | 2.35 | -2.08% | 1,212,893 |