National Investment Trust Ltd (MUSE:NITL.N0000)
Mauritius
· Delayed Price · Currency is MUR 10.85
-0.15 (-1.36%)
At close: Dec 4, 2025
National Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 15,520 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 500 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | 3,264 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Dec 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,733 |
| Nov 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 500 |
| Nov 27, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 1,500 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 1,200 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 900 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 214 |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 11,800 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 71 |
| Nov 6, 2025 | 10.90 | 10.95 | 10.50 | 10.90 | 10.90 | 3.81% | 6,200 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 400 |
| Oct 31, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 14,900 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 3,300 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,000 |
| Oct 22, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 3.77% | 920 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,000 |
| Oct 17, 2025 | 10.60 | 10.75 | 10.60 | 10.60 | 10.60 | - | 489 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Oct 13, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 34,410 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 4,400 |
| Oct 9, 2025 | 10.75 | 10.90 | 10.60 | 10.75 | 10.75 | -2.27% | 8,200 |
| Oct 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,031 |
| Oct 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 230 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 200 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 1,120 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 2,100 |
| Sep 26, 2025 | 10.75 | 10.75 | 9.90 | 10.75 | 10.75 | 8.59% | 12,041 |
| Sep 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 1,000 |
| Sep 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 31,800 |
| Sep 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 8,500 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | -1.02% | 10,500 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 6,000 |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 500 |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,100 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 89 |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 43,700 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.10 | 9.50 | 9.50 | 4.40% | 2,000 |
| Sep 5, 2025 | 9.10 | 9.50 | 9.10 | 9.10 | 9.10 | - | 74,911 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 3,000 |
| Sep 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% | 1,060 |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 706 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 8,100 |
| Aug 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 3,000 |
| Aug 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | 7,400 |
| Aug 22, 2025 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | 0.90% | 3,410 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 4,600 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 1,000 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 800 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 12,000 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.74 | 8.90 | 8.90 | 1.83% | 13,000 |
| Aug 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.63% | 22,000 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 500 |
| Aug 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 8, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 4.12% | 6,000 |
| Aug 7, 2025 | 8.26 | 8.30 | 8.26 | 8.26 | 8.26 | - | 11,400 |
| Aug 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | 720 |
| Aug 5, 2025 | 8.24 | 8.28 | 8.24 | 8.24 | 8.24 | -5.29% | 10,675 |
| Aug 4, 2025 | 8.70 | 8.70 | 8.26 | 8.70 | 8.70 | 5.58% | 920 |
| Aug 1, 2025 | 8.24 | 8.30 | 8.24 | 8.24 | 8.24 | -5.29% | 2,425 |
| Jul 31, 2025 | 8.70 | 8.70 | 8.46 | 8.70 | 8.70 | - | 5,605 |
| Jul 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.40 | 8.70 | 8.70 | 3.57% | 14,004 |
| Jul 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Jul 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 500 |
| Jul 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3,000 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |