Almarys Limited (MUSE:ENLG.N0000)
Mauritius
· Delayed Price · Currency is MUR 6.36
0.00 (0.00%)
At close: Dec 4, 2025
Almarys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.36 | 6.34 | 6.34 | 6.34 | -0.31% | 1,390 |
| Dec 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 4,130 |
| Dec 3, 2025 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | -0.63% | 104,654 |
| Dec 2, 2025 | 6.40 | 6.46 | 6.40 | 6.40 | 6.40 | -1.23% | 208,956 |
| Dec 1, 2025 | 6.36 | 6.48 | 6.48 | 6.48 | 6.36 | 0.31% | 49,406 |
| Nov 28, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 9,035 |
| Nov 27, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 60,231 |
| Nov 26, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 24,708 |
| Nov 25, 2025 | 6.34 | 6.46 | 6.44 | 6.46 | 6.34 | 0.31% | 44,970 |
| Nov 24, 2025 | 6.32 | 6.44 | 6.44 | 6.44 | 6.32 | - | 40,125 |
| Nov 21, 2025 | 6.32 | 6.44 | 6.42 | 6.44 | 6.32 | 0.31% | 33,325 |
| Nov 20, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | 0.31% | 33,855 |
| Nov 19, 2025 | 6.28 | 6.46 | 6.40 | 6.40 | 6.28 | - | 140,034 |
| Nov 18, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 24,062 |
| Nov 17, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 50,393 |
| Nov 14, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 300 |
| Nov 13, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 120,075 |
| Nov 12, 2025 | 6.28 | 6.40 | 6.38 | 6.40 | 6.28 | - | 118,012 |
| Nov 11, 2025 | 6.28 | 6.46 | 6.40 | 6.40 | 6.28 | -0.93% | 146,372 |
| Nov 10, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | - | 48,835 |
| Nov 7, 2025 | 6.34 | 6.46 | 6.40 | 6.46 | 6.34 | 0.94% | 9,500 |
| Nov 6, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 3,400 |
| Nov 5, 2025 | 6.28 | 6.42 | 6.40 | 6.40 | 6.28 | - | 72,060 |
| Nov 4, 2025 | 6.28 | 6.42 | 6.40 | 6.40 | 6.28 | -0.31% | 36,015 |
| Nov 3, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 63,205 |
| Oct 31, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 28,690 |
| Oct 30, 2025 | 6.30 | 6.42 | 6.42 | 6.42 | 6.30 | - | 64,744 |
| Oct 29, 2025 | 6.30 | 6.42 | 6.40 | 6.42 | 6.30 | - | 213,628 |
| Oct 28, 2025 | 6.30 | 6.50 | 6.42 | 6.42 | 6.30 | -1.83% | 58,220 |
| Oct 27, 2025 | 6.42 | 6.54 | 6.54 | 6.54 | 6.42 | -2.68% | 6,670 |
| Oct 24, 2025 | 6.60 | 6.76 | 6.72 | 6.72 | 6.60 | -0.59% | 25,448 |
| Oct 23, 2025 | 6.64 | 6.76 | 6.76 | 6.76 | 6.63 | -0.59% | 25,000 |
| Oct 22, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 3,730 |
| Oct 21, 2025 | 6.67 | 6.80 | 6.78 | 6.80 | 6.67 | - | 110,000 |
| Oct 17, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 10,060 |
| Oct 16, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 810 |
| Oct 15, 2025 | 6.67 | 6.80 | 6.78 | 6.80 | 6.67 | - | 260,089 |
| Oct 14, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 53,712 |
| Oct 13, 2025 | 6.67 | 6.80 | 6.80 | 6.80 | 6.67 | - | 64,219 |
| Oct 10, 2025 | 6.67 | 7.00 | 6.40 | 6.80 | 6.67 | 6.25% | 93,474 |
| Oct 9, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 32,632 |
| Oct 8, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 153,361 |
| Oct 7, 2025 | 6.28 | 6.40 | 6.40 | 6.40 | 6.28 | - | 14,845 |
| Oct 6, 2025 | 6.28 | 6.40 | 6.20 | 6.40 | 6.28 | 3.23% | 16,343 |
| Oct 3, 2025 | 6.09 | 6.20 | 6.10 | 6.20 | 6.09 | 1.64% | 126,265 |
| Oct 2, 2025 | 5.99 | 6.30 | 6.00 | 6.10 | 5.99 | 1.67% | 506,645 |
| Oct 1, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | - | 196,669 |
| Sep 30, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | 0.67% | 403,400 |
| Sep 29, 2025 | 5.85 | 5.98 | 5.94 | 5.96 | 5.85 | -0.33% | 10,430 |
| Sep 26, 2025 | 5.87 | 5.98 | 5.98 | 5.98 | 5.87 | - | 105,337 |
| Sep 25, 2025 | 5.87 | 5.98 | 5.98 | 5.98 | 5.87 | 0.34% | 50,000 |
| Sep 24, 2025 | 5.85 | 5.98 | 5.96 | 5.96 | 5.85 | - | 348,849 |
| Sep 23, 2025 | 5.85 | 5.98 | 5.96 | 5.96 | 5.85 | - | 95,400 |
| Sep 22, 2025 | 5.85 | 6.00 | 5.94 | 5.96 | 5.85 | 0.34% | 28,676 |
| Sep 19, 2025 | 5.83 | 5.98 | 5.94 | 5.94 | 5.83 | -1.00% | 4,200 |
| Sep 18, 2025 | 5.89 | 6.00 | 5.98 | 6.00 | 5.89 | - | 382,914 |
| Sep 17, 2025 | 5.89 | 6.00 | 5.98 | 6.00 | 5.89 | - | 532,996 |
| Sep 16, 2025 | 5.89 | 6.00 | 5.98 | 6.00 | 5.89 | - | 17,350 |
| Sep 15, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | 0.33% | 9,594 |
| Sep 12, 2025 | 5.87 | 6.00 | 5.98 | 5.98 | 5.87 | -2.29% | 58,110 |
| Sep 11, 2025 | 6.01 | 6.14 | 6.12 | 6.12 | 6.01 | -0.33% | 19,376 |
| Sep 10, 2025 | 6.03 | 6.14 | 5.60 | 6.14 | 6.03 | 9.64% | 541,515 |
| Sep 9, 2025 | 5.50 | 5.62 | 5.60 | 5.60 | 5.50 | -0.36% | 106,366 |
| Sep 8, 2025 | 5.52 | 5.94 | 5.62 | 5.62 | 5.52 | -5.39% | 26,268 |
| Sep 5, 2025 | 5.83 | 6.14 | 5.94 | 5.94 | 5.83 | -4.81% | 9,705 |
| Sep 4, 2025 | 6.12 | 6.30 | 5.50 | 6.24 | 6.12 | -1.89% | 166,919 |
| Sep 3, 2025 | 6.24 | 6.40 | 6.36 | 6.36 | 6.24 | - | 48,565 |
| Sep 2, 2025 | 6.24 | 6.50 | 6.36 | 6.36 | 6.24 | -2.15% | 211,284 |
| Sep 1, 2025 | 6.38 | 6.70 | 6.50 | 6.50 | 6.38 | -2.99% | 8,150 |
| Aug 29, 2025 | 6.58 | 6.80 | 6.70 | 6.70 | 6.58 | -1.47% | 19,072 |
| Aug 27, 2025 | 6.67 | 7.00 | 6.80 | 6.80 | 6.67 | -2.86% | 39,405 |
| Aug 26, 2025 | 6.87 | 7.08 | 7.00 | 7.00 | 6.87 | - | 93,876 |
| Aug 25, 2025 | 6.87 | 7.20 | 6.70 | 7.00 | 6.87 | 4.48% | 76,820 |
| Aug 22, 2025 | 6.58 | 6.70 | 6.00 | 6.70 | 6.58 | 11.67% | 26,184 |
| Aug 21, 2025 | 5.89 | 6.00 | 6.00 | 6.00 | 5.89 | 4.17% | 129,996 |
| Aug 20, 2025 | 5.65 | 5.76 | 5.56 | 5.76 | 5.65 | 4.73% | 105,356 |
| Aug 19, 2025 | 5.40 | 5.56 | 5.50 | 5.50 | 5.40 | - | 118,037 |
| Aug 18, 2025 | 5.40 | 5.50 | 5.50 | 5.50 | 5.40 | - | 63,731 |
| Aug 15, 2025 | 5.40 | 5.52 | 5.50 | 5.50 | 5.40 | - | 135,410 |
| Aug 14, 2025 | 5.40 | 5.50 | 5.46 | 5.50 | 5.40 | 0.73% | 14,768 |
| Aug 13, 2025 | 5.36 | 5.46 | 5.46 | 5.46 | 5.36 | 1.11% | 20,130 |
| Aug 12, 2025 | 5.30 | 5.40 | 5.36 | 5.40 | 5.30 | 1.12% | 32,400 |
| Aug 11, 2025 | 5.24 | 5.34 | 5.30 | 5.34 | 5.24 | 2.69% | 476,866 |
| Aug 8, 2025 | 5.10 | 5.20 | 5.16 | 5.20 | 5.10 | 1.96% | 33,400 |
| Aug 7, 2025 | 5.01 | 5.10 | 5.10 | 5.10 | 5.01 | - | 5,063 |
| Aug 6, 2025 | 5.01 | 5.10 | 5.06 | 5.10 | 5.01 | 1.19% | 1,102 |
| Aug 5, 2025 | 4.95 | 5.04 | 5.04 | 5.04 | 4.95 | 0.40% | 6,864 |
| Aug 4, 2025 | 4.93 | 5.50 | 4.99 | 5.02 | 4.93 | 0.40% | 77,333 |
| Aug 1, 2025 | 4.91 | 4.91 | 4.91 | 5.00 | 4.91 | - | 66 |
| Jul 31, 2025 | 4.91 | 5.00 | 4.98 | 5.00 | 4.91 | 0.40% | 211,577 |
| Jul 30, 2025 | 4.89 | 5.00 | 4.97 | 4.98 | 4.89 | 0.20% | 279,077 |
| Jul 29, 2025 | 4.88 | 4.98 | 4.97 | 4.97 | 4.88 | -0.20% | 204,401 |
| Jul 28, 2025 | 4.89 | 5.00 | 4.96 | 4.98 | 4.89 | 0.40% | 3,314,403 |
| Jul 25, 2025 | 4.87 | 4.96 | 4.90 | 4.96 | 4.87 | 1.22% | 58,739 |
| Jul 24, 2025 | 4.81 | 4.95 | 4.87 | 4.90 | 4.81 | 0.82% | 107,595 |
| Jul 23, 2025 | 4.77 | 5.00 | 4.86 | 4.86 | 4.77 | -0.82% | 434,687 |
| Jul 22, 2025 | 4.81 | 4.90 | 4.80 | 4.90 | 4.81 | 2.08% | 54,905 |
| Jul 21, 2025 | 4.71 | 4.80 | 4.80 | 4.80 | 4.71 | - | 688,766 |
| Jul 18, 2025 | 4.71 | 4.85 | 4.80 | 4.80 | 4.71 | - | 1,047,686 |
| Jul 17, 2025 | 4.71 | 4.80 | 4.80 | 4.80 | 4.71 | - | 75,883 |