Omnicane Limited (MUSE:MTMD.N0000)
Mauritius
· Delayed Price · Currency is MUR 19.15
0.00 (0.00%)
At close: Dec 5, 2025
Omnicane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 120 |
| Dec 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 3,590 |
| Dec 2, 2025 | 19.15 | 19.15 | 19.10 | 19.15 | 19.15 | - | 1,672 |
| Dec 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 550 |
| Nov 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 20 |
| Nov 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.79% | 200 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,200 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 800 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 20, 2025 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 8.57% | 7,200 |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 17, 2025 | 17.50 | 17.70 | 17.50 | 17.50 | 17.50 | - | 8,000 |
| Nov 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6,662 |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,700 |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 4,200 |
| Nov 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,400 |
| Nov 6, 2025 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -2.78% | 5,300 |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,200 |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,600 |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,623 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -7.69% | 8,000 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 146 |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2,001 |
| Oct 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 146 |
| Oct 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 250 |
| Oct 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 6, 2025 | 19.50 | 19.50 | 18.00 | 19.50 | 19.50 | 8.33% | 1,950 |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,500 |
| Oct 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,500 |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 100 |
| Sep 26, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 100 |
| Sep 25, 2025 | 17.75 | 18.00 | 17.75 | 17.75 | 17.75 | -1.39% | 4,800 |
| Sep 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,100 |
| Sep 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,600 |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 100 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,550 |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 30 |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 964 |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 5, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 14,047 |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 3, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -1.37% | 21,000 |
| Sep 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% | 200 |
| Sep 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 200 |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | 1,100 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 200 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 600 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 500 |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% | 2,900 |
| Aug 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Aug 13, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 1,200 |
| Aug 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | 1,000 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Aug 5, 2025 | 18.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 10,660 |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 500 |
| Aug 1, 2025 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 900 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 3,100 |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,000 |
| 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 | 3.93% | 100 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 100 |
| Jul 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 2,400 |
| Jul 17, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | - | 2,100 |
| Jul 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |