NEW MAURITIUS HOTELS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 14.150 | 14.150 | 14.000 | 14.000 | 14.000 | 18,101 |
| 2025-02-13 | 14.750 | 14.750 | 14.000 | 14.150 | 14.150 | 60,000 |
| 2025-02-12 | 14.850 | 14.850 | 14.750 | 14.750 | 14.750 | 20,000 |
| 2025-02-10 | 14.000 | 14.950 | 14.000 | 14.850 | 14.850 | 67,448 |
| 2025-02-07 | 13.300 | 14.000 | 13.300 | 14.000 | 14.000 | 334,444 |
| 2025-02-06 | 13.400 | 13.400 | 13.250 | 13.300 | 13.300 | 177,697 |
| 2025-02-05 | 13.700 | 13.700 | 13.400 | 13.400 | 13.400 | 27,139 |
| 2025-02-04 | 13.800 | 13.800 | 13.600 | 13.700 | 13.700 | 20,605 |
| 2025-02-03 | 13.900 | 13.900 | 13.750 | 13.800 | 13.800 | 25,200 |
| 2025-01-31 | 13.950 | 13.950 | 13.900 | 13.900 | 13.900 | 156 |
| 2025-01-30 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 23,259 |
| 2025-01-28 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 100 |
| 2025-01-27 | 13.500 | 13.950 | 13.500 | 13.950 | 13.950 | 1,160 |
| 2025-01-24 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 15,000 |
| 2025-01-23 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 62,500 |
| 2025-01-22 | 13.850 | 13.850 | 13.200 | 13.500 | 13.500 | 11,120 |
| 2025-01-21 | 13.950 | 13.950 | 13.850 | 13.850 | 13.850 | 312 |
| 2025-01-20 | 14.100 | 14.100 | 13.950 | 13.950 | 13.950 | 1,523,676 |
| 2025-01-17 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2025-01-16 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 15,007 |
| 2025-01-15 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 1,261 |
| 2025-01-14 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 5,033 |
| 2025-01-13 | 14.150 | 14.150 | 14.100 | 14.100 | 14.100 | 13,359 |
| 2025-01-10 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 2,600 |
| 2025-01-09 | 14.000 | 14.150 | 14.000 | 14.150 | 14.150 | 21,650 |
| 2025-01-08 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 16,000 |
| 2025-01-07 | 14.000 | 14.050 | 14.000 | 14.000 | 14.000 | 31,200 |
| 2025-01-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 31,832 |
| 2025-01-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 9,200 |
| 2024-12-31 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-12-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-12-27 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,031 |
| 2024-12-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,800 |
| 2024-12-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,642 |
| 2024-12-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 200 |
| 2024-12-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 7,700 |
| 2024-12-19 | 14.150 | 14.300 | 14.000 | 14.000 | 14.000 | 12,290 |
| 2024-12-18 | 14.350 | 14.350 | 14.000 | 14.150 | 14.150 | 15,148 |
| 2024-12-17 | 14.000 | 14.400 | 14.000 | 14.350 | 14.350 | 41,499 |
| 2024-12-16 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 50,000 |
| 2024-12-13 | 14.050 | 14.050 | 14.000 | 14.050 | 14.050 | 31,701 |
| 2024-12-12 | 14.000 | 14.050 | 14.000 | 14.050 | 14.050 | 44,900 |
| 2024-12-11 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 540,775 |
| 2024-12-10 | 14.100 | 14.100 | 14.000 | 14.100 | 14.100 | 281,082 |
| 2024-12-09 | 14.250 | 14.250 | 14.050 | 14.100 | 14.100 | 53,780 |
| 2024-12-06 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 62,000 |
| 2024-12-05 | 14.350 | 14.350 | 14.000 | 14.250 | 14.250 | 75,000 |
| 2024-12-04 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 21,172 |
| 2024-12-03 | 14.350 | 14.350 | 14.300 | 14.350 | 14.350 | 4,893 |
| 2024-12-02 | 14.450 | 14.450 | 14.000 | 14.350 | 14.350 | 4,440 |
| 2024-11-29 | 14.000 | 14.450 | 14.000 | 14.450 | 14.450 | 217,332 |
| 2024-11-28 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 51,100 |
| 2024-11-27 | 14.300 | 14.300 | 14.000 | 14.000 | 14.000 | 901,936 |
| 2024-11-26 | 14.200 | 14.300 | 14.200 | 14.300 | 14.300 | 37,900 |
| 2024-11-25 | 14.300 | 14.300 | 14.200 | 14.200 | 14.200 | 19,610 |
| 2024-11-22 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-11-21 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 40,000 |
| 2024-11-20 | 14.000 | 14.450 | 14.000 | 14.300 | 14.300 | 1,050 |
| 2024-11-19 | 14.450 | 14.450 | 14.000 | 14.000 | 14.000 | 7,170 |
| 2024-11-18 | 14.100 | 14.450 | 14.100 | 14.450 | 14.450 | 19,400 |
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.