Mauritius Oil Refineries Limited (MUSE:MOR.N0000)
Mauritius · Delayed Price · Currency is MUR 15.50
-0.50 (-3.13%)
At close: Dec 4, 2025
Mauritius Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 342,841 |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,100 |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,800 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 1,200 |
| Nov 28, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 19,000 |
| Nov 27, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 57,610 |
| Nov 26, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 419,100 |
| Nov 25, 2025 | 15.50 | 16.05 | 16.00 | 16.00 | 15.50 | - | 30,000 |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | - |
| Nov 20, 2025 | 15.50 | 16.05 | 16.00 | 16.00 | 15.50 | - | 26,100 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | 26 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | - |
| Nov 14, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 61,507 |
| Nov 13, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 9,453 |
| Nov 12, 2025 | 15.50 | 16.10 | 16.00 | 16.00 | 15.50 | - | 14,000 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | 54 |
| Nov 10, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 7,300 |
| Nov 7, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 3,000 |
| Nov 6, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 3,000 |
| Nov 5, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | -1.54% | 1,400 |
| Nov 4, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | - | 1,030 |
| Nov 3, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | 2.85% | 50,000 |
| Oct 31, 2025 | 15.31 | 15.90 | 15.80 | 15.80 | 15.31 | - | 24,850 |
| Oct 30, 2025 | 15.31 | 16.00 | 15.80 | 15.80 | 15.31 | -1.25% | 28,500 |
| Oct 29, 2025 | 15.50 | 16.25 | 16.00 | 16.00 | 15.50 | -3.03% | 13,527 |
| Oct 28, 2025 | 15.98 | 15.98 | 15.98 | 16.50 | 15.98 | - | - |
| Oct 27, 2025 | 15.98 | 16.50 | 16.50 | 16.50 | 15.98 | 1.54% | 200 |
| Oct 24, 2025 | 15.74 | 15.74 | 15.74 | 16.25 | 15.74 | - | - |
| Oct 23, 2025 | 15.74 | 16.25 | 16.20 | 16.25 | 15.74 | - | 7,800 |
| Oct 22, 2025 | 15.74 | 15.74 | 15.74 | 16.25 | 15.74 | - | - |
| Oct 21, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | - | 600 |
| Oct 17, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | - | 220 |
| Oct 16, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | 1.56% | 433 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | - | - |
| Oct 14, 2025 | 15.50 | 16.25 | 16.00 | 16.00 | 15.50 | -1.54% | 30,600 |
| Oct 13, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | - | 124 |
| Oct 10, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | - | 206 |
| Oct 9, 2025 | 15.74 | 16.25 | 16.25 | 16.25 | 15.74 | 0.31% | 100 |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 16.20 | 15.69 | - | - |
| Oct 7, 2025 | 15.69 | 16.20 | 16.20 | 16.20 | 15.69 | 0.62% | 15,000 |
| Oct 6, 2025 | 15.60 | 16.10 | 16.10 | 16.10 | 15.60 | 0.63% | 12,500 |
| Oct 3, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 8,500 |
| Oct 2, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 5,200 |
| Oct 1, 2025 | 15.50 | 16.25 | 16.00 | 16.00 | 15.50 | - | 4,200 |
| Sep 30, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 20,400 |
| Sep 29, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | - | 3,700 |
| Sep 26, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 15.50 | 0.63% | 23,100 |
| Sep 25, 2025 | 15.40 | 15.40 | 15.40 | 15.90 | 15.40 | - | - |