NEW MAURITIUS HOTELS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.800	13.800	13.800	13.800	13.800	510
2026-01-28	13.850	13.850	13.800	13.800	13.800	2,500
2026-01-27	13.900	13.900	13.750	13.850	13.850	61,800
2026-01-26	13.800	13.900	13.800	13.900	13.900	3,700
2026-01-23	13.900	13.900	13.800	13.800	13.800	1,400
2026-01-22	13.900	13.900	13.800	13.900	13.900	900
2026-01-21	13.900	13.900	13.900	13.900	13.900	0
2026-01-20	13.900	13.900	13.750	13.900	13.900	6,260
2026-01-19	13.900	13.900	13.900	13.900	13.900	0
2026-01-16	13.900	13.900	13.800	13.900	13.900	8,306
2026-01-15	13.950	13.950	13.800	13.900	13.900	49,700
2026-01-14	13.950	13.950	13.950	13.950	13.950	100
2026-01-13	13.950	13.950	13.950	13.950	13.950	0
2026-01-12	13.950	13.950	13.950	13.950	13.950	26,958
2026-01-09	13.950	13.950	13.950	13.950	13.950	100
2026-01-08	13.950	13.950	13.950	13.950	13.950	13,800
2026-01-07	13.950	13.950	13.950	13.950	13.950	3,923
2026-01-06	13.900	13.950	13.900	13.950	13.950	57,100
2026-01-05	13.950	13.950	13.900	13.900	13.900	1,596
2025-12-31	13.950	13.950	13.950	13.950	13.950	62
2025-12-30	13.950	13.950	13.950	13.950	13.950	80,220
2025-12-29	13.950	14.000	13.950	13.950	13.950	19,036
2025-12-26	13.950	14.000	13.950	13.950	13.950	15,100
2025-12-24	13.950	13.950	13.950	13.950	13.950	0
2025-12-23	13.300	13.950	13.300	13.950	13.950	22,900
2025-12-22	13.300	13.300	13.300	13.300	13.300	1,200
2025-12-19	13.650	13.650	13.300	13.300	13.300	176,848
2025-12-18	13.700	13.700	13.650	13.650	13.650	3,918
2025-12-17	13.700	13.700	13.700	13.700	13.700	3,904
2025-12-16	13.700	13.750	13.700	13.700	13.700	53,175
2025-12-15	13.750	13.750	13.700	13.700	13.700	25,021
2025-12-12	13.750	13.750	13.750	13.750	13.750	0
2025-12-11	13.450	13.750	13.450	13.750	13.750	24,500
2025-12-10	13.450	13.450	13.450	13.450	13.450	0
2025-12-09	13.450	13.450	13.450	13.450	13.450	33,785
2025-12-08	13.450	13.450	13.300	13.450	13.450	33,043
2025-12-05	13.450	13.450	13.450	13.450	13.450	107
2025-12-04	13.600	13.600	13.450	13.450	13.450	20,534
2025-12-03	13.600	13.600	13.600	13.600	13.600	20
2025-12-02	13.750	13.750	13.600	13.600	13.600	307,931
2025-12-01	13.900	13.900	13.550	13.750	13.750	208,404
2025-11-28	14.100	14.100	13.900	13.900	13.900	147,780
2025-11-27	14.150	14.150	14.100	14.100	14.100	17,633
2025-11-26	14.150	14.150	14.150	14.150	14.150	5,000
2025-11-25	14.250	14.250	14.150	14.150	14.150	6,656
2025-11-24	14.250	14.300	14.250	14.250	14.250	260
2025-11-21	14.000	14.250	14.000	14.250	14.250	200
2025-11-20	14.100	14.100	14.000	14.000	14.000	311,446
2025-11-19	13.900	14.100	13.850	14.100	14.100	47,100
2025-11-18	13.850	13.900	13.850	13.900	13.900	28,525
2025-11-17	13.700	13.850	13.700	13.850	13.850	1,359,980
2025-11-14	13.700	13.850	13.700	13.700	13.700	40,716
2025-11-13	13.650	13.700	13.650	13.700	13.700	344,587
2025-11-12	13.350	13.650	13.300	13.650	13.650	71,738
2025-11-11	13.200	13.350	13.200	13.350	13.350	14,700
2025-11-10	13.300	13.300	13.200	13.200	13.200	33,299
2025-11-07	13.300	13.600	13.300	13.300	13.300	313,300
2025-11-06	13.300	13.300	13.300	13.300	13.300	113,512
2025-11-05	13.300	13.300	13.300	13.300	13.300	10,899
2025-11-04	13.500	13.500	13.300	13.300	13.300	13,233

← NewerPage 4 of 14 · 827 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.