NEW MAURITIUS HOTELS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	14.150	14.150	14.100	14.100	14.100	400
2024-11-14	14.150	14.150	14.150	14.150	14.150	24,792
2024-11-13	14.150	14.150	14.000	14.150	14.150	153,200
2024-11-12	13.750	14.150	13.750	14.150	14.150	206,175
2024-11-11	13.750	13.750	13.750	13.750	13.750	6,182
2024-11-08	13.700	13.750	13.700	13.750	13.750	10,200
2024-11-07	13.900	13.900	13.700	13.700	13.700	152,730
2024-11-06	13.900	13.900	13.900	13.900	13.900	260
2024-11-05	13.950	13.950	13.500	13.900	13.900	17,929
2024-11-04	14.000	14.050	13.950	13.950	13.950	64,600
2024-11-01	14.300	14.300	14.000	14.000	14.000	62,900
2024-10-30	14.300	14.300	14.300	14.300	14.300	14,134
2024-10-29	14.300	14.300	14.300	14.300	14.300	10,000
2024-10-28	14.500	14.500	14.300	14.300	14.300	95,543
2024-10-25	14.300	14.900	14.300	14.500	14.500	35,680
2024-10-24	15.000	15.000	14.300	14.300	14.300	108,900
2024-10-23	15.450	15.450	15.000	15.000	15.000	60,500
2024-10-22	15.500	15.950	15.450	15.450	15.450	14,200
2024-10-21	15.500	15.550	15.500	15.500	15.500	46,959
2024-10-18	15.000	15.500	14.300	15.500	15.500	30,332
2024-10-17	14.900	15.000	14.900	15.000	15.000	8,000
2024-10-16	14.600	14.900	14.550	14.900	14.900	56,490
2024-10-15	14.300	14.600	14.300	14.600	14.600	9,850
2024-10-14	14.200	14.300	14.200	14.300	14.300	11,100
2024-10-11	14.200	14.200	14.000	14.200	14.200	37,523
2024-10-10	13.900	14.200	13.900	14.200	14.200	211,210
2024-10-09	14.000	14.000	13.900	13.900	13.900	600
2024-10-08	13.750	14.000	13.500	14.000	14.000	8,000
2024-10-07	13.500	13.750	13.500	13.750	13.750	95,950
2024-10-04	13.500	13.500	13.500	13.500	13.500	299,315
2024-10-03	13.600	13.600	13.300	13.500	13.500	274,202
2024-10-02	13.300	13.600	13.300	13.600	13.600	499,797
2024-10-01	13.100	13.300	13.100	13.300	13.300	156,117
2024-09-30	13.000	13.150	13.000	13.100	13.100	296,900
2024-09-27	12.900	13.000	12.900	13.000	13.000	166,611
2024-09-26	12.850	12.950	12.850	12.900	12.900	41,700
2024-09-25	12.800	12.850	12.800	12.850	12.850	933,137
2024-09-24	12.800	12.800	12.800	12.800	12.800	16,400
2024-09-23	12.800	12.800	12.800	12.800	12.800	10,350
2024-09-20	12.800	13.000	12.800	12.800	12.800	66,677
2024-09-19	13.000	13.000	12.800	12.800	12.800	40,108
2024-09-18	13.100	13.100	13.000	13.000	13.000	22,100
2024-09-17	13.100	13.100	13.100	13.100	13.100	25,403
2024-09-16	13.100	13.100	13.100	13.100	13.100	82,700
2024-09-13	13.100	13.100	13.100	13.100	13.100	15,012
2024-09-12	13.100	13.100	13.100	13.100	13.100	25,055
2024-09-11	13.300	13.300	13.100	13.100	13.100	183,750
2024-09-10	13.300	13.300	13.250	13.300	13.300	300,785
2024-09-09	13.300	13.300	13.250	13.300	13.300	46,900
2024-09-06	13.300	13.300	13.300	13.300	13.300	24,800
2024-09-05	13.300	13.450	13.300	13.300	13.300	1,900
2024-09-04	13.300	13.300	13.300	13.300	13.300	157,731
2024-09-03	13.000	13.300	13.000	13.300	13.300	31,000
2024-09-02	13.000	13.000	13.000	13.000	13.000	150,000
2024-08-30	12.700	13.000	12.700	13.000	13.000	69,729
2024-08-29	12.800	12.800	12.700	12.700	12.700	4,200
2024-08-28	12.800	12.800	12.800	12.800	12.800	5,150
2024-08-27	12.800	12.850	12.800	12.800	12.800	2,800
2024-08-26	12.650	12.800	12.600	12.800	12.800	103,100
2024-08-23	12.700	12.700	12.650	12.650	12.650	45,850

← NewerPage 9 of 14 · 828 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.