NEW MAURITIUS HOTELS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 12.800 | 12.800 | 12.600 | 12.700 | 12.700 | 115,097 |
| 2024-08-21 | 12.600 | 12.800 | 12.500 | 12.800 | 12.800 | 200,172 |
| 2024-08-20 | 12.750 | 12.800 | 12.500 | 12.600 | 12.600 | 196,990 |
| 2024-08-19 | 12.950 | 12.950 | 12.750 | 12.750 | 12.750 | 3,760 |
| 2024-08-16 | 12.100 | 13.000 | 12.100 | 12.950 | 12.950 | 57,920 |
| 2024-08-14 | 11.900 | 12.100 | 11.900 | 12.100 | 12.100 | 129,609 |
| 2024-08-13 | 11.800 | 11.900 | 11.800 | 11.900 | 11.900 | 59,500 |
| 2024-08-12 | 11.850 | 11.850 | 11.600 | 11.800 | 11.800 | 750 |
| 2024-08-09 | 11.850 | 11.850 | 11.750 | 11.850 | 11.850 | 24,722 |
| 2024-08-08 | 11.500 | 11.850 | 11.500 | 11.850 | 11.850 | 452,815 |
| 2024-08-07 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-08-06 | 11.900 | 11.900 | 11.500 | 11.500 | 11.500 | 40,003 |
| 2024-08-05 | 11.900 | 11.900 | 11.750 | 11.900 | 11.900 | 17,850 |
| 2024-08-02 | 11.700 | 11.900 | 11.700 | 11.900 | 11.900 | 51,070 |
| 2024-08-01 | 11.100 | 12.500 | 11.100 | 11.700 | 11.700 | 41,200 |
| 2024-07-31 | 11.000 | 11.100 | 11.000 | 11.100 | 11.100 | 69,567 |
| 2024-07-30 | 10.950 | 11.100 | 10.950 | 11.000 | 11.000 | 55,069 |
| 2024-07-29 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 1,000 |
| 2024-07-26 | 10.900 | 10.950 | 10.850 | 10.950 | 10.950 | 121,500 |
| 2024-07-25 | 10.850 | 10.900 | 10.850 | 10.900 | 10.900 | 6,386 |
| 2024-07-24 | 10.850 | 10.850 | 10.800 | 10.850 | 10.850 | 1,248 |
| 2024-07-23 | 10.900 | 10.900 | 10.850 | 10.850 | 10.850 | 2,645 |
| 2024-07-22 | 10.700 | 10.900 | 10.700 | 10.900 | 10.900 | 14,800 |
| 2024-07-19 | 10.600 | 10.700 | 10.600 | 10.700 | 10.700 | 4,900 |
| 2024-07-18 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 100 |
| 2024-07-17 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-07-16 | 10.500 | 10.600 | 10.500 | 10.600 | 10.600 | 9,649,150 |
| 2024-07-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 10,078 |
| 2024-07-12 | 10.650 | 10.650 | 10.500 | 10.500 | 10.500 | 6,300 |
| 2024-07-11 | 10.550 | 10.650 | 10.550 | 10.650 | 10.650 | 66,585 |
| 2024-07-10 | 10.400 | 10.550 | 10.400 | 10.550 | 10.550 | 8,112 |
| 2024-07-09 | 10.400 | 10.400 | 10.350 | 10.400 | 10.400 | 67,560 |
| 2024-07-08 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 10 |
| 2024-07-05 | 10.450 | 10.450 | 10.400 | 10.400 | 10.400 | 500 |
| 2024-07-04 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 1,400 |
| 2024-07-03 | 10.450 | 10.500 | 10.450 | 10.500 | 10.500 | 244,412 |
| 2024-07-02 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 104,014 |
| 2024-07-01 | 10.500 | 10.500 | 10.100 | 10.450 | 10.450 | 550 |
| 2024-06-28 | 10.700 | 10.700 | 10.450 | 10.500 | 10.500 | 4,162 |
| 2024-06-27 | 10.750 | 10.750 | 10.700 | 10.700 | 10.700 | 7,600 |
| 2024-06-26 | 10.100 | 10.950 | 10.100 | 10.750 | 10.750 | 1,100 |
| 2024-06-25 | 10.000 | 10.350 | 10.000 | 10.100 | 10.100 | 109,211 |
| 2024-06-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 218,833 |
| 2024-06-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 94,759 |
| 2024-06-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 78,699 |
| 2024-06-19 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 20,400 |
| 2024-06-18 | 9.800 | 10.150 | 9.800 | 10.150 | 10.150 | 200 |
| 2024-06-17 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 112,321 |
| 2024-06-14 | 10.000 | 10.050 | 10.000 | 10.000 | 10.000 | 2,190,194 |
| 2024-06-13 | 10.000 | 10.350 | 10.000 | 10.000 | 10.000 | 331,513 |
| 2024-06-12 | 10.300 | 10.400 | 10.000 | 10.000 | 10.000 | 213,100 |
| 2024-06-11 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 13,332 |
| 2024-06-10 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 62 |
| 2024-06-07 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 14,000 |
| 2024-06-06 | 10.450 | 10.450 | 10.400 | 10.400 | 10.400 | 45,923 |
| 2024-06-05 | 10.300 | 10.450 | 10.300 | 10.450 | 10.450 | 2,565 |
| 2024-06-04 | 10.000 | 10.300 | 10.000 | 10.300 | 10.300 | 1,808 |
| 2024-06-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 229,730 |
| 2024-05-31 | 11.000 | 11.000 | 10.000 | 10.000 | 10.000 | 111,678 |
| 2024-05-30 | 11.300 | 11.300 | 11.000 | 11.000 | 11.000 | 10,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.