New Mauritius Hotels Limited (MUSE:NMHL.N0000)
Mauritius · Delayed Price · Currency is MUR 13.45
0.00 (0.00%)
At close: Dec 5, 2025
New Mauritius Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 107 |
| Dec 4, 2025 | 13.45 | 13.60 | 13.45 | 13.45 | 13.45 | -1.10% | 20,534 |
| Dec 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 20 |
| Dec 2, 2025 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | -1.09% | 307,931 |
| Dec 1, 2025 | 13.75 | 13.90 | 13.55 | 13.75 | 13.75 | -1.08% | 208,404 |
| Nov 28, 2025 | 13.55 | 14.10 | 13.90 | 13.90 | 13.55 | -1.42% | 147,780 |
| Nov 27, 2025 | 13.75 | 14.15 | 14.10 | 14.10 | 13.74 | -0.35% | 17,633 |
| Nov 26, 2025 | 13.79 | 14.15 | 14.15 | 14.15 | 13.79 | - | 5,000 |
| Nov 25, 2025 | 13.79 | 14.15 | 14.15 | 14.15 | 13.79 | -0.70% | 6,656 |
| Nov 24, 2025 | 13.89 | 14.30 | 14.25 | 14.25 | 13.89 | - | 260 |
| Nov 21, 2025 | 13.89 | 14.25 | 14.25 | 14.25 | 13.89 | 1.79% | 200 |
| Nov 20, 2025 | 13.65 | 14.10 | 14.00 | 14.00 | 13.65 | -0.71% | 311,446 |
| Nov 19, 2025 | 13.75 | 14.10 | 13.85 | 14.10 | 13.74 | 1.44% | 47,100 |
| Nov 18, 2025 | 13.55 | 13.90 | 13.85 | 13.90 | 13.55 | 0.36% | 28,525 |
| Nov 17, 2025 | 13.50 | 13.85 | 13.75 | 13.85 | 13.50 | 1.09% | 1,359,980 |
| Nov 14, 2025 | 13.36 | 13.85 | 13.70 | 13.70 | 13.36 | - | 40,716 |
| Nov 13, 2025 | 13.36 | 13.70 | 13.65 | 13.70 | 13.36 | 0.37% | 344,587 |
| Nov 12, 2025 | 13.31 | 13.65 | 13.30 | 13.65 | 13.31 | 2.25% | 71,738 |
| Nov 11, 2025 | 13.01 | 13.35 | 13.35 | 13.35 | 13.01 | 1.14% | 14,700 |
| Nov 10, 2025 | 12.87 | 13.20 | 13.20 | 13.20 | 12.87 | -0.75% | 33,299 |
| Nov 7, 2025 | 12.97 | 13.60 | 13.30 | 13.30 | 12.97 | - | 313,300 |
| Nov 6, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 113,512 |
| Nov 5, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 10,899 |
| Nov 4, 2025 | 12.97 | 13.50 | 13.30 | 13.30 | 12.97 | -1.48% | 13,233 |
| Nov 3, 2025 | 13.16 | 13.60 | 13.50 | 13.50 | 13.16 | -1.46% | 240 |
| Oct 31, 2025 | 13.36 | 13.36 | 13.36 | 13.70 | 13.36 | - | 22 |
| Oct 30, 2025 | 13.36 | 13.70 | 13.70 | 13.70 | 13.36 | -0.36% | 9,640 |
| Oct 29, 2025 | 13.40 | 13.75 | 13.30 | 13.75 | 13.40 | 3.38% | 80,349 |
| Oct 28, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 11,351 |
| Oct 27, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 16,352 |
| Oct 24, 2025 | 12.97 | 13.60 | 13.30 | 13.30 | 12.97 | -2.21% | 18,500 |
| Oct 23, 2025 | 13.26 | 13.60 | 13.60 | 13.60 | 13.26 | - | 2,200 |
| Oct 22, 2025 | 13.26 | 13.60 | 13.60 | 13.60 | 13.26 | - | 1,600 |
| Oct 21, 2025 | 13.26 | 13.95 | 13.60 | 13.60 | 13.26 | - | 300 |
| Oct 17, 2025 | 13.26 | 13.75 | 13.60 | 13.60 | 13.26 | -1.09% | 19,487 |
| Oct 16, 2025 | 13.40 | 13.90 | 13.75 | 13.75 | 13.40 | - | 75,900 |
| Oct 15, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 100 |
| Oct 14, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | -1.08% | 404 |
| Oct 13, 2025 | 13.55 | 13.90 | 13.90 | 13.90 | 13.55 | -0.36% | 332 |
| Oct 10, 2025 | 13.60 | 13.95 | 13.60 | 13.95 | 13.60 | - | 159,430 |
| Oct 9, 2025 | 13.60 | 13.95 | 13.95 | 13.95 | 13.60 | - | 26,015 |
| Oct 8, 2025 | 13.60 | 14.00 | 13.95 | 13.95 | 13.60 | - | 15,430 |
| Oct 7, 2025 | 13.60 | 13.95 | 13.80 | 13.95 | 13.60 | -0.36% | 59,800 |
| Oct 6, 2025 | 13.65 | 14.00 | 13.50 | 14.00 | 13.65 | - | 76,143 |
| Oct 3, 2025 | 13.65 | 14.00 | 13.80 | 14.00 | 13.65 | 1.45% | 50,600 |
| Oct 2, 2025 | 13.45 | 13.80 | 13.75 | 13.80 | 13.45 | 0.36% | 149,070 |
| Oct 1, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 4,400 |
| Sep 30, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 2,178 |
| Sep 29, 2025 | 13.40 | 13.75 | 13.65 | 13.75 | 13.40 | 0.73% | 15,755 |
| Sep 26, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | - | 1,500 |