New Mauritius Hotels Limited (MUSE:NMHL.N0000)
Mauritius · Delayed Price · Currency is MUR 13.55
-0.10 (-0.73%)
At close: Aug 26, 2025
New Mauritius Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Aug 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 200 |
| Aug 18, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 9,200 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,020 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 37,340 |
| Aug 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,900 |
| Aug 12, 2025 | 13.65 | 13.75 | 13.00 | 13.65 | 13.65 | -0.73% | 149,500 |
| Aug 11, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | - | 6,684 |
| Aug 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 13,068 |
| Aug 7, 2025 | 13.75 | 13.80 | 13.50 | 13.75 | 13.75 | -0.36% | 20,600 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 100 |
| Aug 5, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 37,220 |
| Aug 4, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 0.74% | 5,700 |
| Aug 1, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | 0.74% | 400 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 400 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | 1.50% | 5,200 |
| Jul 29, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 1.14% | 2,800 |
| Jul 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | 500 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 9,500 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 15,545 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 74,352 |
| Jul 21, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 400,482 |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 16,002 |
| Jul 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 1,100 |
| Jul 16, 2025 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 11,000 |
| Jul 15, 2025 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | -6.12% | 56,861 |
| Jul 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10,600 |
| Jul 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 629 |
| Jul 10, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.28% | 149,586 |
| Jul 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 1,000 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 4, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 400 |
| Jul 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 9,335 |
| Jul 2, 2025 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | 0.81% | 25,077 |
| Jul 1, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | 5,296 |
| Jun 30, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 166,816 |
| Jun 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 6,000 |
| Jun 26, 2025 | 12.35 | 12.35 | 12.30 | 12.35 | 12.35 | 0.41% | 146,086 |
| Jun 25, 2025 | 12.30 | 12.30 | 12.25 | 12.30 | 12.30 | 0.41% | 36,288 |
| Jun 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 52,500 |
| Jun 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 11,320 |
| Jun 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 6,216 |
| Jun 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 522,473 |
| Jun 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 200 |