New Mauritius Hotels Limited (MUSE:NMHL.N0000)
Mauritius
· Delayed Price · Currency is MUR 13.45
0.00 (0.00%)
At close: Dec 5, 2025
New Mauritius Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 107 |
| Dec 4, 2025 | 13.45 | 13.60 | 13.45 | 13.45 | 13.45 | -1.10% | 20,534 |
| Dec 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 20 |
| Dec 2, 2025 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | -1.09% | 307,931 |
| Dec 1, 2025 | 13.75 | 13.90 | 13.55 | 13.75 | 13.75 | -1.08% | 208,404 |
| Nov 28, 2025 | 13.55 | 14.10 | 13.90 | 13.90 | 13.55 | -1.42% | 147,780 |
| Nov 27, 2025 | 13.75 | 14.15 | 14.10 | 14.10 | 13.74 | -0.35% | 17,633 |
| Nov 26, 2025 | 13.79 | 14.15 | 14.15 | 14.15 | 13.79 | - | 5,000 |
| Nov 25, 2025 | 13.79 | 14.15 | 14.15 | 14.15 | 13.79 | -0.70% | 6,656 |
| Nov 24, 2025 | 13.89 | 14.30 | 14.25 | 14.25 | 13.89 | - | 260 |
| Nov 21, 2025 | 13.89 | 14.25 | 14.25 | 14.25 | 13.89 | 1.79% | 200 |
| Nov 20, 2025 | 13.65 | 14.10 | 14.00 | 14.00 | 13.65 | -0.71% | 311,446 |
| Nov 19, 2025 | 13.75 | 14.10 | 13.85 | 14.10 | 13.74 | 1.44% | 47,100 |
| Nov 18, 2025 | 13.55 | 13.90 | 13.85 | 13.90 | 13.55 | 0.36% | 28,525 |
| Nov 17, 2025 | 13.50 | 13.85 | 13.75 | 13.85 | 13.50 | 1.09% | 1,359,980 |
| Nov 14, 2025 | 13.36 | 13.85 | 13.70 | 13.70 | 13.36 | - | 40,716 |
| Nov 13, 2025 | 13.36 | 13.70 | 13.65 | 13.70 | 13.36 | 0.37% | 344,587 |
| Nov 12, 2025 | 13.31 | 13.65 | 13.30 | 13.65 | 13.31 | 2.25% | 71,738 |
| Nov 11, 2025 | 13.01 | 13.35 | 13.35 | 13.35 | 13.01 | 1.14% | 14,700 |
| Nov 10, 2025 | 12.87 | 13.20 | 13.20 | 13.20 | 12.87 | -0.75% | 33,299 |
| Nov 7, 2025 | 12.97 | 13.60 | 13.30 | 13.30 | 12.97 | - | 313,300 |
| Nov 6, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 113,512 |
| Nov 5, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 10,899 |
| Nov 4, 2025 | 12.97 | 13.50 | 13.30 | 13.30 | 12.97 | -1.48% | 13,233 |
| Nov 3, 2025 | 13.16 | 13.60 | 13.50 | 13.50 | 13.16 | -1.46% | 240 |
| Oct 31, 2025 | 13.36 | 13.36 | 13.36 | 13.70 | 13.36 | - | 22 |
| Oct 30, 2025 | 13.36 | 13.70 | 13.70 | 13.70 | 13.36 | -0.36% | 9,640 |
| Oct 29, 2025 | 13.40 | 13.75 | 13.30 | 13.75 | 13.40 | 3.38% | 80,349 |
| Oct 28, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 11,351 |
| Oct 27, 2025 | 12.97 | 13.30 | 13.30 | 13.30 | 12.97 | - | 16,352 |
| Oct 24, 2025 | 12.97 | 13.60 | 13.30 | 13.30 | 12.97 | -2.21% | 18,500 |
| Oct 23, 2025 | 13.26 | 13.60 | 13.60 | 13.60 | 13.26 | - | 2,200 |
| Oct 22, 2025 | 13.26 | 13.60 | 13.60 | 13.60 | 13.26 | - | 1,600 |
| Oct 21, 2025 | 13.26 | 13.95 | 13.60 | 13.60 | 13.26 | - | 300 |
| Oct 17, 2025 | 13.26 | 13.75 | 13.60 | 13.60 | 13.26 | -1.09% | 19,487 |
| Oct 16, 2025 | 13.40 | 13.90 | 13.75 | 13.75 | 13.40 | - | 75,900 |
| Oct 15, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 100 |
| Oct 14, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | -1.08% | 404 |
| Oct 13, 2025 | 13.55 | 13.90 | 13.90 | 13.90 | 13.55 | -0.36% | 332 |
| Oct 10, 2025 | 13.60 | 13.95 | 13.60 | 13.95 | 13.60 | - | 159,430 |
| Oct 9, 2025 | 13.60 | 13.95 | 13.95 | 13.95 | 13.60 | - | 26,015 |
| Oct 8, 2025 | 13.60 | 14.00 | 13.95 | 13.95 | 13.60 | - | 15,430 |
| Oct 7, 2025 | 13.60 | 13.95 | 13.80 | 13.95 | 13.60 | -0.36% | 59,800 |
| Oct 6, 2025 | 13.65 | 14.00 | 13.50 | 14.00 | 13.65 | - | 76,143 |
| Oct 3, 2025 | 13.65 | 14.00 | 13.80 | 14.00 | 13.65 | 1.45% | 50,600 |
| Oct 2, 2025 | 13.45 | 13.80 | 13.75 | 13.80 | 13.45 | 0.36% | 149,070 |
| Oct 1, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 4,400 |
| Sep 30, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 2,178 |
| Sep 29, 2025 | 13.40 | 13.75 | 13.65 | 13.75 | 13.40 | 0.73% | 15,755 |
| Sep 26, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | - | 1,500 |
| Sep 25, 2025 | 13.31 | 13.65 | 13.25 | 13.65 | 13.31 | 3.02% | 528 |
| Sep 24, 2025 | 12.92 | 13.45 | 13.20 | 13.25 | 12.92 | 0.38% | 306,654 |
| Sep 23, 2025 | 12.87 | 13.40 | 13.20 | 13.20 | 12.87 | -1.49% | 197,578 |
| Sep 22, 2025 | 13.06 | 13.06 | 13.06 | 13.40 | 13.06 | - | - |
| Sep 19, 2025 | 13.06 | 13.55 | 13.40 | 13.40 | 13.06 | -1.11% | 11,215 |
| Sep 18, 2025 | 13.21 | 13.55 | 13.55 | 13.55 | 13.21 | -0.37% | 373,890 |
| Sep 17, 2025 | 13.26 | 13.60 | 13.60 | 13.60 | 13.26 | -0.37% | 35,732 |
| Sep 16, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | - | 48,401 |
| Sep 15, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | - | 10,000 |
| Sep 12, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | -0.36% | 1,000 |
| Sep 11, 2025 | 13.36 | 13.70 | 13.70 | 13.70 | 13.36 | -0.36% | 18,000 |
| Sep 10, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 11,030 |
| Sep 9, 2025 | 13.40 | 13.75 | 13.70 | 13.75 | 13.40 | 0.36% | 21,180 |
| Sep 8, 2025 | 13.36 | 13.70 | 13.70 | 13.70 | 13.36 | 0.37% | 100 |
| Sep 5, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | -0.36% | 3,010 |
| Sep 4, 2025 | 13.36 | 13.70 | 13.55 | 13.70 | 13.36 | 1.11% | 125,055 |
| Sep 3, 2025 | 13.21 | 13.55 | 13.45 | 13.55 | 13.21 | 0.37% | 33,200 |
| Sep 2, 2025 | 13.16 | 13.50 | 13.50 | 13.50 | 13.16 | - | 1,100 |
| Sep 1, 2025 | 13.16 | 13.50 | 13.50 | 13.50 | 13.16 | -0.37% | 16,100 |
| Aug 29, 2025 | 13.21 | 13.55 | 13.15 | 13.55 | 13.21 | - | 31,829 |
| Aug 27, 2025 | 13.21 | 13.55 | 13.50 | 13.55 | 13.21 | - | 2,900 |
| Aug 26, 2025 | 13.21 | 13.55 | 13.55 | 13.55 | 13.21 | -0.73% | 200 |
| Aug 25, 2025 | 13.31 | 13.65 | 13.50 | 13.65 | 13.31 | -0.36% | 6,038 |
| Aug 22, 2025 | 13.36 | 13.70 | 13.65 | 13.70 | 13.36 | 0.37% | 128,700 |
| Aug 21, 2025 | 13.31 | 13.65 | 13.60 | 13.65 | 13.31 | -0.73% | 128,106 |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.75 | 13.40 | - | - |
| Aug 19, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 200 |
| Aug 18, 2025 | 13.40 | 13.75 | 13.70 | 13.75 | 13.40 | 0.36% | 9,200 |
| Aug 15, 2025 | 13.36 | 13.70 | 13.70 | 13.70 | 13.36 | - | 1,020 |
| Aug 14, 2025 | 13.36 | 13.70 | 13.65 | 13.70 | 13.36 | 0.37% | 37,340 |
| Aug 13, 2025 | 13.31 | 13.65 | 13.65 | 13.65 | 13.31 | - | 1,900 |
| Aug 12, 2025 | 13.31 | 13.75 | 13.00 | 13.65 | 13.31 | -0.73% | 149,500 |
| Aug 11, 2025 | 13.40 | 13.75 | 13.70 | 13.75 | 13.40 | - | 6,684 |
| Aug 8, 2025 | 13.40 | 13.75 | 13.75 | 13.75 | 13.40 | - | 13,068 |
| Aug 7, 2025 | 13.40 | 13.80 | 13.50 | 13.75 | 13.40 | -0.36% | 20,600 |
| Aug 6, 2025 | 13.45 | 13.80 | 13.80 | 13.80 | 13.45 | - | 100 |
| Aug 5, 2025 | 13.45 | 13.80 | 13.70 | 13.80 | 13.45 | 0.73% | 37,220 |
| Aug 4, 2025 | 13.36 | 13.70 | 13.65 | 13.70 | 13.36 | 0.74% | 5,700 |
| Aug 1, 2025 | 13.26 | 13.70 | 13.60 | 13.60 | 13.26 | 0.74% | 400 |
| Jul 31, 2025 | 13.16 | 13.50 | 13.50 | 13.50 | 13.16 | - | 400 |
| Jul 30, 2025 | 13.16 | 13.50 | 13.35 | 13.50 | 13.16 | 1.50% | 5,200 |
| Jul 29, 2025 | 12.97 | 13.30 | 13.20 | 13.30 | 12.97 | 1.14% | 2,800 |
| Jul 28, 2025 | 12.82 | 13.15 | 13.15 | 13.15 | 12.82 | 1.15% | 500 |
| Jul 25, 2025 | 12.67 | 12.67 | 12.67 | 13.00 | 12.67 | - | - |
| Jul 24, 2025 | 12.67 | 13.00 | 13.00 | 13.00 | 12.67 | - | 9,500 |
| Jul 23, 2025 | 12.67 | 13.00 | 13.00 | 13.00 | 12.67 | - | 15,545 |
| Jul 22, 2025 | 12.67 | 13.00 | 13.00 | 13.00 | 12.67 | - | 74,352 |
| Jul 21, 2025 | 12.67 | 13.10 | 13.00 | 13.00 | 12.67 | -0.76% | 400,482 |
| Jul 18, 2025 | 12.77 | 13.10 | 13.10 | 13.10 | 12.77 | 0.38% | 16,002 |
| Jul 17, 2025 | 12.72 | 13.05 | 13.05 | 13.05 | 12.72 | 0.38% | 1,100 |