Stock Charts

Market Type

ERL.N0000 - ENLRogers Ltd

Prices between 09/07/2025 and 05/12/2025
Trading Date Price Volume
2025-12-05 21.50 79,418
2025-12-04 21.50 802,679
2025-12-03 21.80 14,322
2025-12-02 22.00 8,977
2025-12-01 22.05 26,612
2025-11-28 22.05 62,092
2025-11-27 22.75 54,184
2025-11-26 22.85 12,134
2025-11-25 22.85 330,180
2025-11-24 22.50 26,465
2025-11-21 23.00 1,963
2025-11-20 23.40 133
2025-11-19 23.40 4,968
2025-11-18 23.40 4,700
2025-11-14 23.25 41,480
2025-11-13 23.00 39,106
2025-11-12 24.10 109,796
2025-11-11 22.00 84,315
2025-11-10 22.00 84,315
2025-11-07 22.10 41,520
2025-11-06 22.10 200,500
2025-11-05 22.10 159,847
2025-11-04 22.20 399,496
2025-11-03 22.40 11,748
2025-10-31 22.50 42,577
2025-10-30 22.50 23,200
2025-10-29 23.00 132,900
2025-10-28 23.00 15,287
2025-10-27 23.00 117
2025-10-24 23.00 25,300
2025-10-23 23.00 289,940
2025-10-22 23.70 502
2025-10-21 23.75 47,270
2025-10-17 23.50 403
2025-10-16 23.50 11,100
2025-10-14 23.80 101,533
2025-10-13 24.00 26,400
2025-10-10 24.00 2,400
2025-10-09 24.00 65,870
2025-10-08 24.00 37,726
2025-10-07 24.00 307,756
2025-10-06 24.15 3,709
2025-10-03 24.15 1,753
2025-10-02 24.15 88,438
2025-10-01 24.15 507,189
2025-09-30 24.15 203,200
2025-09-29 24.10 19,474
2025-09-26 24.20 600
2025-09-25 24.20 85,600
2025-09-24 24.20 150,030
2025-09-23 24.25 35,631
2025-09-22 24.20 332,296
2025-09-19 24.25 900
2025-09-18 24.30 605,143
2025-09-17 24.40 29,900
2025-09-16 24.40 138,988
2025-09-15 24.50 38,394
2025-09-12 24.30 5,013
2025-09-11 24.50 29,559
2025-09-10 24.50 6,500
2025-09-09 24.40 3,084
2025-09-08 24.45 3,216
2025-09-05 24.45 2,022
2025-09-04 24.50 2,100
2025-09-03 24.50 51,126
2025-09-02 24.20 28,100
2025-09-01 24.15 93,970
2025-08-29 24.80 7,553
2025-08-27 24.80 5,053
2025-08-26 24.85 9,328
2025-08-25 24.90 33,000
2025-08-22 24.70 330,742
2025-08-21 24.20 92,494
2025-08-20 24.00 39,431
2025-08-19 24.20 11,438
2025-08-18 24.25 29,567
2025-08-15 24.65 12,675
2025-08-14 24.80 18,034
2025-08-13 24.90 2,211
2025-08-12 24.80 11,200
2025-08-11 24.80 6,600
2025-08-08 25.00 47,800
2025-08-07 25.20 4,484
2025-08-06 25.20 34,991
2025-08-05 25.20 16,514
2025-08-04 25.25 113,700
2025-08-01 25.30 92,355
2025-07-31 25.40 16,870
2025-07-30 25.40 267,223
2025-07-29 25.60 130,011
2025-07-28 25.85 173,904
2025-07-25 24.80 85,141
2025-07-24 23.50 92,230
2025-07-23 23.00 543,822
2025-07-22 24.00 66,496
2025-07-21 24.00 136,880
2025-07-18 24.50 143,800
2025-07-17 24.85 54,682
2025-07-16 25.00 86,083
2025-07-15 25.75 1,286,985
2025-07-14 26.00 107,029
2025-07-11 26.00 74,346
2025-07-10 26.00 112,525
2025-07-09 26.00 161,854