Lux Island Resorts Ltd (MUSE:NRL.N0000)
Mauritius · Delayed Price · Currency is MUR 47.00
0.00 (0.00%)
At close: Mar 17, 2026
Lux Island Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 600 |
| Mar 13, 2026 | 47.00 | 47.00 | 45.50 | 47.00 | 47.00 | 3.30% | 10,110 |
| Mar 11, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 33,302 |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,400 |
| Mar 9, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -1.10% | 1,613 |
| Mar 6, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 2,536 |
| Mar 5, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 807 |
| Mar 4, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.09% | 1,105 |
| Mar 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 554 |
| Mar 2, 2026 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | -2.08% | 1,620 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 610 |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,100 |
| Feb 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 37,246 |
| Feb 24, 2026 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | - | 29,154 |
| Feb 23, 2026 | 48.00 | 48.25 | 48.00 | 48.00 | 48.00 | -1.03% | 15,290 |
| Feb 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 1,900 |
| Feb 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 18, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 2 |
| Feb 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 15,001 |
| Feb 13, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 10,906 |
| Feb 12, 2026 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | -0.51% | 130,703 |
| Feb 11, 2026 | 48.75 | 49.50 | 48.75 | 48.75 | 48.75 | -0.51% | 8,300 |
| Feb 10, 2026 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | - | 143,858 |
| Feb 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 659 |
| Feb 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 902 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 3,638 |
| Feb 4, 2026 | 48.75 | 51.50 | 50.00 | 50.00 | 48.75 | -2.91% | 202,195 |
| Feb 3, 2026 | 50.21 | 51.50 | 51.50 | 51.50 | 50.21 | - | 2,038 |
| Feb 2, 2026 | 50.21 | 50.21 | 50.21 | 51.50 | 50.21 | - | 2 |
| Jan 30, 2026 | 50.21 | 51.50 | 51.50 | 51.50 | 50.21 | - | 214 |
| Jan 29, 2026 | 50.21 | 50.21 | 50.21 | 51.50 | 50.21 | - | 30 |
| Jan 28, 2026 | 50.21 | 51.75 | 51.50 | 51.50 | 50.21 | -0.48% | 10,700 |
| Jan 27, 2026 | 50.46 | 50.46 | 50.46 | 51.75 | 50.46 | - | 23 |
| Jan 26, 2026 | 50.46 | 50.46 | 50.46 | 51.75 | 50.46 | - | - |
| Jan 23, 2026 | 50.46 | 51.75 | 49.00 | 51.75 | 50.46 | 5.61% | 4,590 |
| Jan 22, 2026 | 47.78 | 49.00 | 49.00 | 49.00 | 47.78 | - | 1,100 |
| Jan 21, 2026 | 47.78 | 50.50 | 49.00 | 49.00 | 47.78 | -2.97% | 7,234 |
| Jan 20, 2026 | 49.24 | 50.50 | 50.50 | 50.50 | 49.24 | -2.88% | 1,600 |
| Jan 19, 2026 | 50.70 | 52.00 | 52.00 | 52.00 | 50.70 | - | 200 |
| Jan 16, 2026 | 50.70 | 52.00 | 52.00 | 52.00 | 50.70 | - | 4,366 |
| Jan 15, 2026 | 50.70 | 52.00 | 51.75 | 52.00 | 50.70 | 0.48% | 6,300 |
| Jan 14, 2026 | 50.46 | 50.46 | 50.46 | 51.75 | 50.46 | - | - |
| Jan 13, 2026 | 50.46 | 51.75 | 50.00 | 51.75 | 50.46 | 3.50% | 2,000 |
| Jan 12, 2026 | 48.75 | 50.00 | 50.00 | 50.00 | 48.75 | - | 3,100 |
| Jan 9, 2026 | 48.75 | 48.75 | 48.75 | 50.00 | 48.75 | - | - |
| Jan 8, 2026 | 48.75 | 50.00 | 50.00 | 50.00 | 48.75 | -3.85% | 3,543 |
| Jan 7, 2026 | 50.70 | 50.70 | 50.70 | 52.00 | 50.70 | - | 18 |
| Jan 6, 2026 | 50.70 | 50.70 | 50.70 | 52.00 | 50.70 | - | 4 |
| Jan 5, 2026 | 50.70 | 50.70 | 50.70 | 52.00 | 50.70 | - | - |
| Dec 31, 2025 | 50.70 | 50.70 | 50.70 | 52.00 | 50.70 | - | 25 |