Stock Charts

Market Type

EMTL.N0000 - EMTEL LTD

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 23.00 0
2026-11-06 23.00 141,200
2026-11-05 23.00 1,300
2026-11-04 23.00 5,900
2026-11-03 23.00 6,000
2026-10-30 23.00 6,000
2026-10-29 23.00 0
2026-10-28 23.00 0
2026-10-27 23.00 518
2026-10-26 23.00 240
2026-10-23 22.85 64,000
2026-10-22 22.75 100
2026-10-21 22.60 700
2026-10-20 22.65 110
2026-10-19 22.60 4,100
2026-10-16 22.45 100
2026-10-15 22.35 400
2026-10-14 22.35 1,630
2026-10-13 22.35 5,000
2026-10-12 22.35 5,000
2026-10-09 22.45 900
2026-10-08 22.30 3,630
2026-10-07 22.40 2,100
2026-10-06 22.40 5,300
2026-10-05 22.40 808
2026-10-02 22.40 5,300
2026-10-01 22.30 637,440
2026-09-29 22.40 100
2026-09-28 22.30 0
2026-09-25 22.30 0
2026-09-24 22.30 54,089
2026-09-23 22.30 157,500
2026-09-22 22.30 23,600
2026-09-21 22.30 10,000
2026-09-18 22.30 1,000
2026-09-17 22.30 5,100
2026-09-16 22.30 9,500
2026-09-14 22.30 700
2026-09-11 22.30 4,800
2026-09-10 22.30 916
2026-09-09 22.30 55,000
2026-09-08 22.45 100
2026-09-07 22.30 4,300
2026-09-04 22.30 65,400
2026-09-03 22.30 6,400
2026-09-02 22.30 4,866
2026-09-01 22.30 0
2026-08-31 22.30 53,634
2026-08-28 22.40 0
2026-08-27 22.40 2,300
2026-08-26 22.40 108
2026-08-25 22.40 8,255
2026-08-24 22.40 29,300
2026-08-21 22.45 100
2026-08-20 22.45 1,800
2026-08-19 22.45 42,808
2026-08-18 22.55 231
2026-08-17 22.55 42,600
2026-08-14 22.50 0
2026-08-13 22.50 204,000
2026-08-12 22.65 1,401
2026-08-11 22.65 50,349
2026-08-10 22.70 105,400
2026-08-07 22.70 1,130
2026-08-06 22.75 1,201
2026-08-05 22.75 200
2026-08-04 22.75 200
2026-08-03 22.40 51,100
2026-07-31 22.40 200
2026-07-30 22.40 100
2026-07-29 22.40 700
2026-07-28 22.40 558
2026-07-27 22.40 3,700
2026-07-24 22.40 2,500
2026-07-23 22.40 31,700
2026-07-22 22.40 600
2026-07-21 22.40 1,030
2026-07-20 22.40 16,300
2026-07-17 22.40 27,900
2026-07-16 22.40 400
2026-07-15 22.35 0
2026-07-14 22.35 50,210
2026-07-13 22.35 50,010
2026-07-10 22.40 3,000
2026-07-09 22.40 13,100
2026-07-08 22.40 3,700
2026-07-07 22.00 370,900
2026-07-06 22.30 1,900
2026-07-03 22.30 63,476
2026-07-02 22.45 77,900
2026-07-01 22.30 1,106
2026-06-30 22.30 0
2026-06-29 22.30 2,000
2026-06-26 22.30 600
2026-06-25 22.30 850
2026-06-24 22.30 10,626
2026-06-23 22.30 0
2026-06-22 22.30 429,800
2026-06-19 22.00 4,400
2026-06-18 22.00 100
2026-06-17 22.00 47,908
2026-06-16 21.95 7,000
2026-06-15 22.00 1,000
2026-06-12 22.00 0
2026-06-11 22.00 1,700
2026-06-10 22.00 22,858
2026-06-09 22.00 1,008
2026-06-08 21.95 86,400
2026-06-05 21.95 11,500
2026-06-04 22.00 8,908
2026-06-03 22.00 0
2026-06-02 22.00 1,700
2026-06-01 23.15 22,700
2026-05-29 23.00 2,100
2026-05-28 22.90 225
2026-05-27 22.90 40,225
2026-05-26 22.80 20,900
2026-05-25 22.55 0
2026-05-22 22.55 600
2026-05-21 22.60 26,100
2026-05-20 22.00 62,400
2026-05-19 22.50 100
2026-05-18 22.50 550
2026-05-15 22.20 49
2026-05-14 22.20 0
2026-05-13 22.20 0
2026-05-12 22.20 77,440
2026-05-11 22.30 1,008
2026-05-08 22.15 177,000
2026-05-07 22.15 200
2026-05-06 22.15 112,150
2026-05-05 22.00 0
2026-05-04 22.00 4,810
2026-04-30 22.00 400
2026-04-29 22.00 0
2026-04-28 22.00 0
2026-04-27 22.00 70,100
2026-04-24 22.00 18,510
2026-04-23 22.15 1,000
2026-04-22 21.50 1,400
2026-04-21 21.30 0
2026-04-20 21.30 8
2026-04-17 21.30 135,619
2026-04-16 22.20 145
2026-04-15 22.20 100
2026-04-14 22.00 0
2026-04-13 22.00 2,400
2026-04-10 21.00 17,600
2026-04-09 22.00 34,600
2026-04-08 22.00 2,100
2026-04-07 21.75 203,400
2026-04-06 21.30 360,300
2026-04-03 21.30 500
2026-04-02 21.25 15,200
2026-04-01 21.00 17,600
2026-03-31 20.90 908
2026-03-30 20.90 250
2026-03-27 20.80 0
2026-03-26 20.80 1,100
2026-03-25 20.80 2,200
2026-03-24 20.80 500
2026-03-23 20.80 19,307
2026-03-20 21.00 2,810
2026-03-20 21.00 2,810
2026-03-18 21.00 18,600
2026-03-17 21.00 178,390
2026-03-16 21.25 45,008
2026-03-13 21.85 403
2026-03-11 21.85 16,505
2026-03-10 21.60 400
2026-03-09 21.70 0
2026-03-06 21.70 1,000
2026-03-05 21.80 206
2026-03-04 21.95 1,136
2026-03-03 22.00 521,469
2026-03-02 22.00 600
2026-02-27 22.05 0
2026-02-26 22.05 5,000
2026-02-25 22.00 0
2026-02-24 22.00 0
2026-02-23 22.00 5,208
2026-02-20 22.00 66,200
2026-02-19 22.00 4,600
2026-02-18 22.00 700
2026-02-16 22.00 208
2026-02-13 22.05 100
2026-02-12 22.05 2,600
2026-02-11 22.00 200
2026-02-10 22.00 13,000
2026-02-09 22.15 800
2026-02-06 22.15 4,300
2026-02-05 22.15 300
2026-02-04 22.15 4,600
2026-02-03 22.15 3,216
2026-02-02 22.20 1,200
2026-01-30 22.20 4,200
2026-01-29 22.15 19
2026-01-28 22.15 83,700
2026-01-27 22.10 308
2026-01-26 22.10 24,850
2026-01-23 22.10 22,400
2026-01-22 22.10 21,167
2026-01-21 22.10 100
2026-01-20 22.10 14,110
2026-01-19 22.10 3,900
2026-01-16 22.10 72,800
2026-01-15 22.25 20,219
2026-01-14 22.50 5,000
2026-01-13 22.50 318,090
2026-01-12 22.75 104,610
2026-01-09 23.00 1,120
2026-01-08 23.00 2,701
2026-01-07 23.20 200
2026-01-06 23.70 11,470
2026-01-05 23.70 30,550
2025-12-31 23.70 70
2025-12-30 23.10 5,400
2025-12-29 23.80 473
2025-12-26 23.90 20,608
2025-12-24 23.95 16
2025-12-23 23.95 45,128
2025-12-22 23.95 39,700
2025-12-19 23.95 48,131
2025-12-18 23.75 215
2025-12-17 23.75 29,008
2025-12-16 23.50 27,600
2025-12-15 22.90 150
2025-12-12 22.90 205
2025-12-11 22.90 30,410
2025-12-10 23.00 100
2025-12-09 23.00 830
2025-12-08 23.00 20
2025-12-05 23.00 8,074
2025-12-04 23.10 5,260
2025-12-03 23.10 5,400
2025-12-02 23.00 8,200
2025-12-01 22.80 100,150
2025-11-28 22.90 4,100
2025-11-27 22.90 86,100
2025-11-26 22.95 5,300
2025-11-25 22.95 1,708
2025-11-24 22.85 31,700
2025-11-21 22.90 45,650
2025-11-20 22.90 100
2025-11-19 22.85 2,700
2025-11-18 22.80 1,316
2025-11-14 22.80 5,300
2025-11-13 22.85 200