NEW MAURITIUS HOTELS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.050	11.050	11.000	11.000	11.000	50,059
2024-02-27	11.050	11.050	11.050	11.050	11.050	477
2024-02-26	11.050	11.050	11.050	11.050	11.050	58
2024-02-23	11.050	11.050	11.000	11.050	11.050	44,634
2024-02-21	11.050	11.050	11.050	11.050	11.050	6,800
2024-02-20	11.300	11.350	11.050	11.050	11.050	237,400
2024-02-19	11.300	11.300	11.300	11.300	11.300	40,000
2024-02-16	11.250	11.450	11.000	11.300	11.300	3,400
2024-02-15	11.050	11.450	11.000	11.250	11.250	308,257
2024-02-14	11.500	11.500	11.050	11.050	11.050	31,629
2024-02-13	11.800	11.800	11.000	11.500	11.500	168,959
2024-02-12	11.800	11.800	11.800	11.800	11.800	0
2024-02-09	11.100	11.800	11.000	11.800	11.800	16,566
2024-02-08	11.500	12.000	11.100	11.100	11.100	2,500
2024-02-07	11.500	11.700	11.450	11.500	11.500	131,000
2024-02-06	11.700	11.700	11.350	11.500	11.500	84,700
2024-02-05	11.400	11.700	11.400	11.700	11.700	5,066
2024-02-02	11.000	11.400	11.000	11.400	11.400	78,070
2024-01-31	11.200	11.200	11.000	11.000	11.000	481,617
2024-01-30	11.200	11.200	11.200	11.200	11.200	15,529
2024-01-29	11.500	11.500	11.200	11.200	11.200	722
2024-01-26	11.500	11.500	11.500	11.500	11.500	0
2024-01-24	11.250	11.500	11.250	11.500	11.500	95,500
2024-01-22	11.250	11.250	11.250	11.250	11.250	334,502
2024-01-19	11.200	11.250	11.200	11.250	11.250	20,691
2024-01-18	11.200	11.200	11.200	11.200	11.200	5,000
2024-01-17	11.200	11.200	11.200	11.200	11.200	0
2024-01-15	11.200	11.200	11.200	11.200	11.200	2,516
2024-01-12	11.200	11.200	11.200	11.200	11.200	73,823
2024-01-11	11.450	11.450	11.200	11.200	11.200	125,059
2024-01-10	11.450	11.450	11.400	11.450	11.450	123,220
2024-01-09	11.500	11.500	11.450	11.450	11.450	1,466
2024-01-08	11.550	11.550	11.500	11.500	11.500	1,325
2024-01-05	11.500	11.550	11.500	11.550	11.550	476
2024-01-04	11.500	11.500	11.500	11.500	11.500	65,717
2024-01-03	11.100	11.500	11.100	11.500	11.500	664
2023-12-29	11.000	11.500	11.000	11.100	11.100	16,136
2023-12-28	11.000	11.000	11.000	11.000	11.000	1,170
2023-12-27	11.000	11.450	11.000	11.000	11.000	8,772
2023-12-26	11.000	11.000	11.000	11.000	11.000	5,300
2023-12-22	10.600	11.000	10.600	11.000	11.000	71,965
2023-12-21	10.700	10.700	10.600	10.600	10.600	196,994
2023-12-20	10.700	10.700	10.700	10.700	10.700	0
2023-12-19	10.700	10.700	10.600	10.700	10.700	9,507
2023-12-18	10.700	10.700	10.700	10.700	10.700	33,441
2023-12-15	10.700	10.700	10.700	10.700	10.700	20,022
2023-12-14	10.750	10.750	10.700	10.700	10.700	45,622
2023-12-13	10.750	10.800	10.750	10.750	10.750	54,800
2023-12-12	10.500	10.750	10.500	10.750	10.750	21,845
2023-12-11	10.600	10.750	10.500	10.500	10.500	25,211
2023-12-08	10.900	10.900	10.600	10.600	10.600	100
2023-12-07	11.750	11.750	10.900	10.900	10.900	7,700
2023-12-06	11.750	11.750	11.750	11.750	11.750	840
2023-12-05	10.450	11.750	10.450	11.750	11.750	26,145
2023-12-04	10.450	10.450	10.450	10.450	10.450	0
2023-12-01	10.450	10.500	10.450	10.450	10.450	82,200
2023-11-30	10.450	10.450	10.450	10.450	10.450	167,198
2023-11-29	10.550	10.550	10.400	10.450	10.450	56,458
2023-11-28	10.550	10.600	10.550	10.550	10.550	15,600
2023-11-27	10.550	10.600	10.550	10.550	10.550	5,600

← NewerPage 12 of 14 · 829 trading daysOlder →

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.