Cavell Touristic Investments Ltd (MUSE:CAVT.I0000)
Mauritius
· Delayed Price · Currency is MUR 46.90
0.00 (0.00%)
At close: Oct 31, 2025
MUSE:CAVT.I0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 28, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 27, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 24, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 22, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 21, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 17, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 16, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 14, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 13, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 9, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 6, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 3, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 2, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Oct 1, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 3 |
| Sep 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 26, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 25, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 24, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 22, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 18, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 17, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.86% | 500 |
| Sep 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 8, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 100 |
| Sep 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 200 |
| Sep 1, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 26, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 25, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.43% | 2,147 |
| Aug 20, 2025 | 46.30 | 46.35 | 46.30 | 46.30 | 46.30 | -0.11% | 2,700 |
| Aug 19, 2025 | 46.35 | 46.35 | 46.25 | 46.35 | 46.35 | 0.54% | 4,600 |
| Aug 18, 2025 | 46.10 | 46.10 | 46.00 | 46.10 | 46.10 | 6.71% | 6,000 |
| Aug 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 20.00% | 6,000 |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 20.00% | 100 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 20.00% | 100 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 101 |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 11.11% | 100 |
| Aug 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.65% | 200 |
| Aug 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 16.22% | 200 |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 200 |
| Jul 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 11, 2025 | 18.50 | 21.00 | 18.50 | 18.50 | 18.50 | -11.90% | 13,402 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 900 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| Jun 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |