NEW MAURITIUS HOTELS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 11.300 | 11.300 | 11.000 | 11.000 | 11.000 | 10,000 |
| 2024-05-29 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2024-05-28 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 105 |
| 2024-05-27 | 11.150 | 11.300 | 11.000 | 11.300 | 11.300 | 78,964 |
| 2024-05-24 | 11.200 | 11.200 | 11.150 | 11.150 | 11.150 | 1,000 |
| 2024-05-23 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 38,800 |
| 2024-05-22 | 11.400 | 11.400 | 11.200 | 11.200 | 11.200 | 55,813 |
| 2024-05-21 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
| 2024-05-20 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 122 |
| 2024-05-17 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 400 |
| 2024-05-16 | 11.500 | 11.500 | 11.400 | 11.400 | 11.400 | 1,271 |
| 2024-05-15 | 11.650 | 11.650 | 11.500 | 11.500 | 11.500 | 21,100 |
| 2024-05-14 | 11.900 | 11.900 | 11.000 | 11.650 | 11.650 | 42,707 |
| 2024-05-13 | 11.050 | 12.000 | 11.050 | 11.900 | 11.900 | 24,227 |
| 2024-05-10 | 10.750 | 10.900 | 10.750 | 10.750 | 10.750 | 6,800 |
| 2024-05-09 | 10.500 | 10.750 | 10.500 | 10.750 | 10.750 | 24,800 |
| 2024-05-08 | 10.750 | 10.750 | 10.500 | 10.500 | 10.500 | 50,000 |
| 2024-05-07 | 10.500 | 10.750 | 10.500 | 10.750 | 10.750 | 52,640 |
| 2024-05-06 | 10.800 | 10.800 | 10.500 | 10.500 | 10.500 | 149,070 |
| 2024-05-03 | 10.850 | 10.850 | 10.800 | 10.800 | 10.800 | 1,300 |
| 2024-05-02 | 10.500 | 10.850 | 10.500 | 10.850 | 10.850 | 58,200 |
| 2024-04-30 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 11,719 |
| 2024-04-29 | 10.950 | 10.950 | 10.500 | 10.500 | 10.500 | 14,039 |
| 2024-04-26 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 58 |
| 2024-04-25 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-04-24 | 10.400 | 10.950 | 10.400 | 10.950 | 10.950 | 1,400 |
| 2024-04-23 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 53,609 |
| 2024-04-19 | 10.500 | 10.500 | 10.300 | 10.300 | 10.300 | 129,400 |
| 2024-04-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-04-17 | 10.550 | 10.550 | 10.400 | 10.500 | 10.500 | 26,200 |
| 2024-04-16 | 10.600 | 10.600 | 10.500 | 10.550 | 10.550 | 19,587 |
| 2024-04-15 | 10.900 | 10.900 | 10.600 | 10.600 | 10.600 | 46,253 |
| 2024-04-12 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 60 |
| 2024-04-10 | 11.000 | 11.000 | 10.900 | 10.900 | 10.900 | 13,466 |
| 2024-04-08 | 11.000 | 11.000 | 10.900 | 11.000 | 11.000 | 2,993 |
| 2024-04-05 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 5,020 |
| 2024-04-04 | 10.850 | 11.000 | 10.850 | 11.000 | 11.000 | 317,300 |
| 2024-04-03 | 10.900 | 10.900 | 10.850 | 10.850 | 10.850 | 47,300 |
| 2024-04-02 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 39,500 |
| 2024-04-01 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 500 |
| 2024-03-29 | 10.900 | 10.950 | 10.900 | 10.900 | 10.900 | 43,100 |
| 2024-03-28 | 10.800 | 10.900 | 10.800 | 10.900 | 10.900 | 19,121 |
| 2024-03-27 | 10.450 | 10.800 | 10.400 | 10.800 | 10.800 | 174,468 |
| 2024-03-26 | 10.200 | 10.600 | 10.200 | 10.450 | 10.450 | 7,202 |
| 2024-03-25 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 7,925 |
| 2024-03-22 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 20,300 |
| 2024-03-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 48,500 |
| 2024-03-20 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 522,411 |
| 2024-03-19 | 10.100 | 10.100 | 10.000 | 10.050 | 10.050 | 1,755 |
| 2024-03-18 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 5,100 |
| 2024-03-15 | 10.000 | 10.000 | 9.960 | 10.000 | 10.000 | 47,157 |
| 2024-03-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 196,391 |
| 2024-03-13 | 10.300 | 10.300 | 10.000 | 10.000 | 10.000 | 220,264 |
| 2024-03-11 | 10.800 | 10.800 | 10.000 | 10.300 | 10.300 | 81,093 |
| 2024-03-07 | 10.800 | 11.000 | 10.450 | 10.800 | 10.800 | 4,610 |
| 2024-03-06 | 10.550 | 10.800 | 10.550 | 10.800 | 10.800 | 900 |
| 2024-03-05 | 10.950 | 10.950 | 10.400 | 10.550 | 10.550 | 5,207 |
| 2024-03-04 | 10.300 | 10.950 | 10.300 | 10.950 | 10.950 | 300 |
| 2024-03-01 | 10.400 | 10.400 | 10.000 | 10.300 | 10.300 | 124,596 |
| 2024-02-29 | 11.000 | 11.000 | 10.400 | 10.400 | 10.400 | 450,681 |
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.