National Investment Trust Ltd (MUSE:NITL.N0000)
Mauritius · Delayed Price · Currency is MUR 10.85
-0.15 (-1.36%)
At close: Dec 4, 2025
National Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 15,520 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 500 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | 3,264 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Dec 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,733 |
| Nov 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 500 |
| Nov 27, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 1,500 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 1,200 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 900 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 214 |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 11,800 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 71 |
| Nov 6, 2025 | 10.90 | 10.95 | 10.50 | 10.90 | 10.90 | 3.81% | 6,200 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 400 |
| Oct 31, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 14,900 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 3,300 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,000 |
| Oct 22, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 3.77% | 920 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,000 |
| Oct 17, 2025 | 10.60 | 10.75 | 10.60 | 10.60 | 10.60 | - | 489 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Oct 13, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 34,410 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 4,400 |
| Oct 9, 2025 | 10.75 | 10.90 | 10.60 | 10.75 | 10.75 | -2.27% | 8,200 |
| Oct 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,031 |
| Oct 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 230 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 200 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 1,120 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 2,100 |
| Sep 26, 2025 | 10.75 | 10.75 | 9.90 | 10.75 | 10.75 | 8.59% | 12,041 |