NEW MAURITIUS HOTELS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 10.950 | 12.400 | 10.950 | 12.400 | 12.400 | 207,052 |
| 2023-08-28 | 10.500 | 10.950 | 10.500 | 10.950 | 10.950 | 20,287 |
| 2023-08-25 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 254,798 |
| 2023-08-24 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 17,802 |
| 2023-08-23 | 10.350 | 10.350 | 10.200 | 10.350 | 10.350 | 16,761 |
| 2023-08-22 | 10.250 | 10.450 | 10.200 | 10.350 | 10.350 | 306,859 |
| 2023-08-21 | 10.350 | 10.350 | 10.200 | 10.250 | 10.250 | 186,200 |
| 2023-08-18 | 10.450 | 10.450 | 10.250 | 10.350 | 10.350 | 112,400 |
| 2023-08-17 | 9.860 | 10.450 | 9.860 | 10.450 | 10.450 | 118,283 |
| 2023-08-16 | 9.800 | 9.880 | 9.800 | 9.860 | 9.860 | 51,570 |
| 2023-08-15 | 9.600 | 9.800 | 9.600 | 9.800 | 9.800 | 37,443 |
| 2023-08-14 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 207,100 |
| 2023-08-11 | 9.040 | 9.300 | 9.040 | 9.300 | 9.300 | 1,385,829 |
| 2023-08-10 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-08-09 | 9.040 | 9.060 | 9.040 | 9.040 | 9.040 | 16,500 |
| 2023-08-08 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 10,216 |
| 2023-08-07 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 60,878 |
| 2023-08-04 | 9.000 | 9.160 | 9.000 | 9.040 | 9.040 | 10,642 |
| 2023-08-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-08-02 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 3,100 |
| 2023-08-01 | 8.880 | 9.060 | 8.880 | 9.060 | 9.060 | 12,262 |
| 2023-07-31 | 8.980 | 8.980 | 8.880 | 8.880 | 8.880 | 21,547 |
| 2023-07-28 | 9.000 | 9.000 | 8.880 | 8.980 | 8.980 | 56,200 |
| 2023-07-27 | 9.080 | 9.080 | 9.000 | 9.000 | 9.000 | 36,239 |
| 2023-07-26 | 9.160 | 9.160 | 9.080 | 9.080 | 9.080 | 2,000 |
| 2023-07-25 | 9.160 | 9.160 | 9.080 | 9.160 | 9.160 | 43,089 |
| 2023-07-24 | 9.080 | 9.160 | 9.000 | 9.160 | 9.160 | 118,007 |
| 2023-07-21 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 65 |
| 2023-07-20 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 9,500 |
| 2023-07-19 | 9.380 | 9.380 | 9.100 | 9.100 | 9.100 | 13,346 |
| 2023-07-18 | 9.440 | 9.440 | 9.160 | 9.380 | 9.380 | 14,900 |
| 2023-07-17 | 9.460 | 9.880 | 9.440 | 9.440 | 9.440 | 41,400 |
| 2023-07-14 | 8.900 | 9.460 | 8.900 | 9.460 | 9.460 | 81,840 |
| 2023-07-13 | 8.960 | 8.960 | 8.900 | 8.900 | 8.900 | 500 |
| 2023-07-12 | 8.640 | 8.960 | 8.640 | 8.960 | 8.960 | 8,400 |
| 2023-07-11 | 8.640 | 8.960 | 8.600 | 8.640 | 8.640 | 44,880 |
| 2023-07-10 | 8.600 | 8.640 | 8.600 | 8.640 | 8.640 | 2,200 |
| 2023-07-07 | 8.600 | 8.600 | 8.580 | 8.600 | 8.600 | 34,800 |
| 2023-07-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 12,300 |
| 2023-07-05 | 8.580 | 8.600 | 8.560 | 8.600 | 8.600 | 135,484 |
| 2023-07-04 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 3,800 |
| 2023-07-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 61,140 |
| 2023-06-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 405 |
| 2023-06-29 | 8.580 | 8.580 | 8.500 | 8.580 | 8.580 | 104,700 |
| 2023-06-28 | 8.360 | 8.580 | 8.360 | 8.580 | 8.580 | 67,800 |
| 2023-06-27 | 8.600 | 8.600 | 8.360 | 8.360 | 8.360 | 24,348 |
| 2023-06-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 10,100 |
| 2023-06-23 | 8.580 | 8.700 | 8.580 | 8.600 | 8.600 | 15,250 |
| 2023-06-22 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 43,729 |
← NewerPage 14 of 14 · 829 trading days
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.