New Mauritius Hotels Limited (MUSE:NMHL.N0000)
Mauritius · Delayed Price · Currency is MUR 13.70
0.00 (0.00%)
At close: Oct 31, 2025
New Mauritius Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 22 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 9,640 |
| Oct 29, 2025 | 13.75 | 13.75 | 13.30 | 13.75 | 13.75 | 3.38% | 80,349 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 11,351 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 16,352 |
| Oct 24, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 18,500 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,200 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,600 |
| Oct 21, 2025 | 13.60 | 13.95 | 13.60 | 13.60 | 13.60 | - | 300 |
| Oct 17, 2025 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | -1.09% | 19,487 |
| Oct 16, 2025 | 13.75 | 13.90 | 13.75 | 13.75 | 13.75 | - | 75,900 |
| Oct 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Oct 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | 404 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 332 |
| Oct 10, 2025 | 13.95 | 13.95 | 13.60 | 13.95 | 13.95 | - | 159,430 |
| Oct 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 26,015 |
| Oct 8, 2025 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | - | 15,430 |
| Oct 7, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | -0.36% | 59,800 |
| Oct 6, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 76,143 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 50,600 |
| Oct 2, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | 0.36% | 149,070 |
| Oct 1, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4,400 |
| Sep 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,178 |
| Sep 29, 2025 | 13.75 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 15,755 |
| Sep 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,500 |
| Sep 25, 2025 | 13.65 | 13.65 | 13.25 | 13.65 | 13.65 | 3.02% | 528 |
| Sep 24, 2025 | 13.25 | 13.45 | 13.20 | 13.25 | 13.25 | 0.38% | 306,654 |
| Sep 23, 2025 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 197,578 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 19, 2025 | 13.40 | 13.55 | 13.40 | 13.40 | 13.40 | -1.11% | 11,215 |
| Sep 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | 373,890 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | 35,732 |
| Sep 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 48,401 |
| Sep 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 10,000 |
| Sep 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | 1,000 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 18,000 |
| Sep 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 11,030 |
| Sep 9, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 21,180 |
| Sep 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | 100 |
| Sep 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | 3,010 |
| Sep 4, 2025 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 125,055 |
| Sep 3, 2025 | 13.55 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 33,200 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,100 |
| Sep 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 16,100 |
| Aug 29, 2025 | 13.55 | 13.55 | 13.15 | 13.55 | 13.55 | - | 31,829 |
| Aug 27, 2025 | 13.55 | 13.55 | 13.50 | 13.55 | 13.55 | - | 2,900 |
| Aug 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% | 200 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | -0.36% | 6,038 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 128,700 |
| Aug 21, 2025 | 13.65 | 13.65 | 13.60 | 13.65 | 13.65 | -0.73% | 128,106 |