BMH Ltd (MUSE:BMHL.N0000)
Mauritius
· Delayed Price · Currency is MUR 30.00
0.00 (0.00%)
At close: Dec 4, 2025
BMH Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 100 |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 25, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 24, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 21, 2025 | 27.65 | 29.20 | 29.00 | 29.00 | 27.65 | - | 3,300 |
| Nov 20, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 19, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 18, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 17, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 14, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 13, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 12, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 11, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 10, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 7, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 6, 2025 | 27.65 | 27.65 | 27.65 | 29.00 | 27.65 | - | - |
| Nov 5, 2025 | 27.65 | 30.00 | 29.00 | 29.00 | 27.65 | -11.99% | 140,500 |
| Nov 4, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Nov 3, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 31, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 30, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 29, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 28, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 34,340 |
| Oct 27, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 300 |
| Oct 24, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 23, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 22, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 21, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 629 |
| Oct 17, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 7,200 |
| Oct 16, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 11,700 |
| Oct 15, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 14, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 13, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 10, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Oct 9, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 5,500 |
| Oct 8, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 300 |
| Oct 7, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 5,015 |
| Oct 6, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 3,300 |
| Oct 3, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 4,200 |
| Oct 2, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | - | 5,000 |
| Oct 1, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 30, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 29, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 26, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 25, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 24, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 23, 2025 | 31.42 | 31.42 | 31.42 | 32.95 | 31.42 | - | - |
| Sep 22, 2025 | 31.42 | 32.95 | 32.95 | 32.95 | 31.42 | -0.15% | 600 |
| Sep 19, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 18, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 17, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 16, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | 1 |
| Sep 15, 2025 | 31.46 | 33.00 | 33.00 | 33.00 | 31.46 | - | 28,567 |
| Sep 12, 2025 | 31.46 | 33.00 | 33.00 | 33.00 | 31.46 | - | 500 |
| Sep 11, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 10, 2025 | 31.46 | 33.00 | 33.00 | 33.00 | 31.46 | - | 83,900 |
| Sep 9, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 8, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 5, 2025 | 31.46 | 33.00 | 32.90 | 33.00 | 31.46 | - | 16,100 |
| Sep 4, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 3, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 2, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Sep 1, 2025 | 31.46 | 33.00 | 33.00 | 33.00 | 31.46 | - | 200 |
| Aug 29, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Aug 27, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | 3 |
| Aug 26, 2025 | 31.46 | 31.46 | 31.46 | 33.00 | 31.46 | - | - |
| Aug 25, 2025 | 31.46 | 33.00 | 31.95 | 33.00 | 31.46 | 3.13% | 3,300 |
| Aug 22, 2025 | 30.51 | 30.51 | 30.51 | 32.00 | 30.51 | - | - |
| Aug 21, 2025 | 30.51 | 30.51 | 30.51 | 32.00 | 30.51 | - | - |
| Aug 20, 2025 | 30.51 | 32.00 | 31.50 | 32.00 | 30.51 | 3.23% | 800 |
| Aug 19, 2025 | 29.56 | 29.56 | 29.56 | 31.00 | 29.56 | - | - |
| Aug 18, 2025 | 29.56 | 31.00 | 30.00 | 31.00 | 29.56 | 3.33% | 400 |
| Aug 15, 2025 | 28.60 | 28.60 | 28.60 | 30.00 | 28.60 | - | - |
| Aug 14, 2025 | 28.60 | 30.00 | 29.75 | 30.00 | 28.60 | 2.21% | 800 |
| Aug 13, 2025 | 27.98 | 27.98 | 27.98 | 29.35 | 27.98 | - | - |
| Aug 12, 2025 | 27.98 | 29.35 | 29.00 | 29.35 | 27.98 | 1.38% | 600 |
| Aug 11, 2025 | 27.60 | 28.95 | 28.95 | 28.95 | 27.60 | 2.12% | 500 |
| Aug 8, 2025 | 27.03 | 27.03 | 27.03 | 28.35 | 27.03 | - | - |
| Aug 7, 2025 | 27.03 | 28.35 | 28.35 | 28.35 | 27.03 | - | 500 |
| Aug 6, 2025 | 27.03 | 27.03 | 27.03 | 28.35 | 27.03 | - | - |
| Aug 5, 2025 | 27.03 | 28.35 | 28.35 | 28.35 | 27.03 | 0.18% | 2,020 |
| Aug 4, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Aug 1, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | 80 |
| Jul 31, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Jul 30, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Jul 29, 2025 | 26.98 | 28.30 | 28.30 | 28.30 | 26.98 | - | 200 |
| Jul 28, 2025 | 26.98 | 28.30 | 28.30 | 28.30 | 26.98 | - | 34,790 |
| Jul 25, 2025 | 26.98 | 28.30 | 28.25 | 28.30 | 26.98 | - | 129,480 |
| Jul 24, 2025 | 26.98 | 28.30 | 28.00 | 28.30 | 26.98 | - | 4,855 |
| Jul 23, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Jul 22, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Jul 21, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |
| Jul 18, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | 3 |
| Jul 17, 2025 | 26.98 | 26.98 | 26.98 | 28.30 | 26.98 | - | - |