Sun Limited (MUSE:SUN.N0000)
Mauritius
· Delayed Price · Currency is MUR 42.55
0.00 (0.00%)
At close: Dec 5, 2025
Sun Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.12% | 10,025 |
| Dec 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Dec 2, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.47% | 10,084 |
| Dec 1, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.24% | 2,250 |
| Nov 28, 2025 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | -2.31% | 1,100 |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 3,100 |
| Nov 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 25,600 |
| Nov 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Nov 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 25,314 |
| Nov 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,410 |
| Nov 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.69% | 4,510 |
| Nov 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.69% | 3,360 |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 435 |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 911 |
| Nov 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 13, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | 2.33% | 17,287 |
| Nov 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,841 |
| Nov 11, 2025 | 43.00 | 43.00 | 42.20 | 43.00 | 43.00 | 2.02% | 8,103 |
| Nov 10, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 616 |
| Nov 7, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.36% | 1,612 |
| Nov 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 833 |
| Nov 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 9,889 |
| Oct 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.36% | 500 |
| Oct 30, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 700 |
| Oct 29, 2025 | 42.15 | 42.15 | 42.05 | 42.15 | 42.15 | 0.24% | 1,457 |
| Oct 28, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.12% | 8,087 |
| Oct 27, 2025 | 42.00 | 42.70 | 42.00 | 42.00 | 42.00 | -4.55% | 10,009 |
| Oct 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,200 |
| Oct 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 21, 2025 | 44.00 | 44.00 | 43.95 | 44.00 | 44.00 | - | 3,200 |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,200 |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,174 |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 8,770 |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,814 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 2, 2025 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 3.04% | 8,327 |
| Oct 1, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 2,277 |
| Sep 30, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.12% | 173 |
| Sep 29, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 5,400 |
| Sep 26, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | - |
| Sep 25, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 704 |
| Sep 24, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 3,328 |
| Sep 23, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 51 |
| Sep 22, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 200 |
| Sep 19, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 201 |
| Sep 18, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | - |
| Sep 17, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 69 |
| Sep 16, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.12% | 3,132 |
| Sep 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,600 |
| Sep 12, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 600 |
| Sep 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 9,549 |
| Sep 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.12% | 200 |
| Sep 9, 2025 | 42.55 | 42.55 | 42.50 | 42.55 | 42.55 | 0.12% | 119,511 |
| Sep 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 50,400 |
| Sep 5, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 9,165 |
| Sep 4, 2025 | 42.50 | 42.50 | 42.10 | 42.50 | 42.50 | 0.95% | 26,391 |
| Sep 3, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 22,024 |
| Sep 2, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 14 |
| Sep 1, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 10,870 |
| Aug 29, 2025 | 42.10 | 42.50 | 42.00 | 42.10 | 42.10 | - | 22,664 |
| Aug 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 60 |
| Aug 26, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 7,270 |
| Aug 25, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.12% | 89,735 |
| Aug 22, 2025 | 42.15 | 42.15 | 42.10 | 42.15 | 42.15 | 0.36% | 32,374 |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.24% | 2,299 |
| Aug 20, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| Aug 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 9,131 |
| Aug 18, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.24% | 4,000 |
| Aug 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 200 |
| Aug 13, 2025 | 42.00 | 42.00 | 41.50 | 42.00 | 42.00 | - | 225 |
| Aug 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12 |
| Aug 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 55 |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 20,100 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 5, 2025 | 42.00 | 42.95 | 42.00 | 42.00 | 42.00 | -2.21% | 1,131 |
| Aug 4, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.12% | 4,769 |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 274 |
| Jul 31, 2025 | 44.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 41,057 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.35 | 40.00 | 40.00 | 1.91% | 51,100 |
| Jul 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.64% | 11,514 |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 62 |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.36% | 673 |
| Jul 24, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Jul 23, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.13% | 1,506 |
| Jul 22, 2025 | 38.05 | 38.05 | 38.00 | 38.05 | 38.05 | 0.13% | 4,656 |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 238 |
| Jul 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5,432 |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,147 |
| Jul 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |