NEW MAURITIUS HOTELS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	10.550	10.550	10.550	10.550	10.550	23,900
2023-11-23	10.450	10.650	10.450	10.550	10.550	79,500
2023-11-22	10.500	10.550	10.450	10.450	10.450	172,118
2023-11-21	10.550	10.750	10.500	10.500	10.500	61,679
2023-11-20	10.800	10.800	10.550	10.550	10.550	186,900
2023-11-17	11.000	11.000	10.800	10.800	10.800	21,375
2023-11-16	11.000	11.000	11.000	11.000	11.000	19,299
2023-11-15	10.900	11.000	10.900	11.000	11.000	14,900
2023-11-14	11.500	11.500	10.900	10.900	10.900	51,363
2023-11-13	11.800	11.800	10.650	11.500	11.500	3,505
2023-11-10	12.250	12.900	11.750	11.800	11.800	319,200
2023-11-09	11.750	12.250	11.750	12.250	12.250	82,348
2023-11-08	11.250	11.750	11.250	11.750	11.750	18,592
2023-11-07	10.450	11.500	10.450	11.250	11.250	37,193
2023-11-06	10.400	10.450	10.400	10.450	10.450	100
2023-11-03	10.350	10.450	10.350	10.400	10.400	11,700
2023-10-31	10.300	10.350	10.300	10.350	10.350	7,002
2023-10-30	10.300	10.350	10.300	10.300	10.300	77,400
2023-10-27	11.000	11.000	10.300	10.300	10.300	16,366
2023-10-26	11.000	11.000	11.000	11.000	11.000	58,200
2023-10-25	11.300	11.300	11.000	11.000	11.000	161,825
2023-10-24	11.300	11.300	11.300	11.300	11.300	17,425
2023-10-23	11.500	11.500	11.300	11.300	11.300	7,360
2023-10-20	11.500	11.500	11.500	11.500	11.500	88,000
2023-10-19	11.250	11.500	11.250	11.500	11.500	108,700
2023-10-18	11.000	11.300	11.000	11.250	11.250	10,262
2023-10-17	11.500	11.500	11.000	11.000	11.000	150,900
2023-10-16	12.000	12.000	11.500	11.500	11.500	27,405
2023-10-13	12.000	12.000	12.000	12.000	12.000	2,100
2023-10-12	12.000	12.250	12.000	12.000	12.000	37,133
2023-10-11	12.000	12.000	12.000	12.000	12.000	50,007
2023-10-10	12.250	12.250	12.000	12.000	12.000	11,330
2023-10-09	12.850	12.850	12.250	12.250	12.250	4,700
2023-10-06	12.850	12.850	12.850	12.850	12.850	55
2023-10-05	11.700	12.850	11.700	12.850	12.850	69,785
2023-10-04	12.350	12.350	11.700	11.700	11.700	15,320
2023-10-03	12.900	12.900	11.700	12.350	12.350	10,000
2023-10-02	13.850	13.850	12.900	12.900	12.900	349,799
2023-09-29	13.850	13.850	13.850	13.850	13.850	238,210
2023-09-28	13.200	13.850	13.200	13.850	13.850	65,100
2023-09-27	12.750	13.200	12.750	13.200	13.200	27,018
2023-09-26	13.000	13.000	12.750	12.750	12.750	134,899
2023-09-25	12.950	13.000	12.950	13.000	13.000	41,300
2023-09-22	12.950	13.100	12.950	12.950	12.950	10,600
2023-09-21	12.950	12.950	12.950	12.950	12.950	17,900
2023-09-19	12.200	13.000	12.200	12.950	12.950	46,199
2023-09-18	11.700	12.200	11.700	12.200	12.200	152,737
2023-09-15	11.300	11.700	11.300	11.700	11.700	97,200
2023-09-14	11.250	11.300	11.250	11.300	11.300	55,313
2023-09-13	11.000	11.250	11.000	11.250	11.250	28,562
2023-09-12	11.000	11.000	11.000	11.000	11.000	7,159
2023-09-11	11.700	11.700	11.000	11.000	11.000	149,635
2023-09-08	11.600	11.700	11.600	11.700	11.700	353,050
2023-09-07	11.800	11.800	11.500	11.600	11.600	152,504
2023-09-06	11.500	11.800	11.500	11.800	11.800	71,313
2023-09-05	11.400	11.500	11.400	11.500	11.500	141,341
2023-09-04	11.500	11.750	11.350	11.400	11.400	179,634
2023-09-01	12.000	12.000	11.500	11.500	11.500	171,262
2023-08-31	12.400	12.400	12.000	12.000	12.000	463,577
2023-08-30	12.400	12.500	12.400	12.400	12.400	114,903

← NewerPage 13 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.