Lux Island Resorts Ltd (MUSE:NRL.N0000)
Mauritius
· Delayed Price · Currency is MUR 54.00
+3.00 (5.88%)
At close: Dec 3, 2025
Lux Island Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 295 |
| Dec 3, 2025 | 54.00 | 54.00 | 50.75 | 54.00 | 54.00 | 5.88% | 1,326 |
| Dec 2, 2025 | 51.00 | 51.00 | 50.75 | 51.00 | 51.00 | 0.49% | 6,820 |
| Dec 1, 2025 | 50.75 | 50.75 | 49.80 | 50.75 | 50.75 | 1.91% | 1,147 |
| Nov 28, 2025 | 49.80 | 49.80 | 49.00 | 49.80 | 49.80 | 1.63% | 8,726 |
| Nov 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 8,655 |
| Nov 26, 2025 | 49.00 | 49.90 | 49.00 | 49.00 | 49.00 | 2.30% | 1,700 |
| Nov 25, 2025 | 47.90 | 47.90 | 47.70 | 47.90 | 47.90 | - | 1,800 |
| Nov 24, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 3,530 |
| Nov 21, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1,073 |
| Nov 20, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 87 |
| Nov 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 134 |
| Nov 18, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 25 |
| Nov 17, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.10% | 318 |
| Nov 14, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.02% | 100 |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.08% | 2,700 |
| Nov 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 35 |
| Nov 11, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 27,711 |
| Nov 10, 2025 | 46.50 | 46.60 | 46.50 | 46.50 | 46.50 | - | 2,446 |
| Nov 7, 2025 | 46.50 | 46.75 | 46.50 | 46.50 | 46.50 | -1.06% | 61,300 |
| Nov 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 18,000 |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 32,655 |
| Nov 4, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 5,588 |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 505 |
| Oct 31, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 9,500 |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Oct 29, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 21,803 |
| Oct 28, 2025 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | -1.05% | 3,247 |
| Oct 27, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 7,000 |
| Oct 24, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 3,710 |
| Oct 23, 2025 | 49.00 | 49.00 | 48.95 | 49.00 | 49.00 | - | 5,006 |
| Oct 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 50 |
| Oct 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 200 |
| Oct 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 10,900 |
| Oct 15, 2025 | 49.00 | 49.15 | 49.00 | 49.00 | 49.00 | - | 1,300 |
| Oct 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.31% | 6,084 |
| Oct 13, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 200 |
| Oct 10, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
| Oct 9, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 122,148 |
| Oct 8, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 129,440 |
| Oct 7, 2025 | 49.15 | 49.20 | 49.15 | 49.15 | 49.15 | - | 111,568 |
| Oct 6, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
| Oct 3, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
| Oct 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
| Oct 1, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 12,000 |
| Sep 30, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 29,201 |
| Sep 29, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.10% | 2,300 |
| Sep 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Sep 25, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Sep 24, 2025 | 49.10 | 49.10 | 49.05 | 49.10 | 49.10 | 0.10% | 35,000 |
| Sep 23, 2025 | 49.05 | 50.00 | 49.05 | 49.05 | 49.05 | - | 4,500 |
| Sep 22, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Sep 19, 2025 | 49.05 | 50.00 | 49.05 | 49.05 | 49.05 | -1.90% | 328 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 1,037 |
| Sep 17, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 16,503 |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.49% | 2,414 |
| Sep 15, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Sep 12, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Sep 11, 2025 | 50.75 | 51.00 | 50.75 | 50.75 | 50.75 | 0.50% | 50,700 |
| Sep 10, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - | 35,151 |
| Sep 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 123,000 |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 10 |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,000 |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 1,000 |
| Sep 1, 2025 | 50.00 | 50.25 | 50.00 | 50.00 | 50.00 | - | 6,150 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 26,639 |
| Aug 26, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 2.00% | 10,200 |
| Aug 25, 2025 | 50.00 | 50.75 | 50.00 | 50.00 | 50.00 | -1.96% | 54,305 |
| Aug 22, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | 0.49% | 66,000 |
| Aug 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 4,029 |
| Aug 20, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.50% | 359 |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,000 |
| Aug 18, 2025 | 50.00 | 50.75 | 50.00 | 50.00 | 50.00 | -1.48% | 30,800 |
| Aug 15, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 11 |
| Aug 14, 2025 | 50.75 | 50.75 | 50.50 | 50.75 | 50.75 | - | 15,000 |
| Aug 13, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.49% | 1,000 |
| Aug 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 700 |
| Aug 11, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.45% | 6,313 |
| Aug 8, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | 2,100 |
| Aug 7, 2025 | 51.75 | 52.00 | 51.75 | 51.75 | 51.75 | -0.48% | 703 |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2 |
| Aug 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 45 |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 1,000 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,500 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.94% | 150 |
| Jul 29, 2025 | 49.05 | 49.05 | 49.00 | 49.05 | 49.05 | 0.93% | 17,312 |
| Jul 28, 2025 | 48.60 | 48.75 | 48.50 | 48.60 | 48.60 | 0.93% | 12,000 |
| Jul 25, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1 |
| Jul 24, 2025 | 48.15 | 49.50 | 48.15 | 48.15 | 48.15 | -1.93% | 30,741 |
| Jul 23, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 978 |
| Jul 22, 2025 | 49.10 | 49.10 | 49.05 | 49.10 | 49.10 | - | 17,153 |
| Jul 21, 2025 | 49.10 | 49.10 | 49.00 | 49.10 | 49.10 | 0.10% | 5,500 |
| Jul 18, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 17, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 16, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |