Terra Mauricia Ltd (MUSE:TERA.N0000)
Mauritius
· Delayed Price · Currency is MUR 19.10
0.00 (0.00%)
At close: Dec 5, 2025
Terra Mauricia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 17,200 |
| Dec 3, 2025 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | - | 31,500 |
| Dec 2, 2025 | 19.10 | 19.15 | 19.10 | 19.10 | 19.10 | -0.26% | 10,800 |
| Dec 1, 2025 | 19.15 | 19.20 | 19.15 | 19.15 | 19.15 | -0.26% | 5,000 |
| Nov 28, 2025 | 19.20 | 19.20 | 19.15 | 19.20 | 19.20 | 0.26% | 41,605 |
| Nov 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -6.13% | 34,120 |
| Nov 26, 2025 | 19.15 | 20.50 | 20.40 | 20.40 | 19.15 | -0.49% | 216,403 |
| Nov 25, 2025 | 19.24 | 20.50 | 20.50 | 20.50 | 19.24 | - | 17,500 |
| Nov 24, 2025 | 19.24 | 20.60 | 20.50 | 20.50 | 19.24 | -0.49% | 9,000 |
| Nov 21, 2025 | 19.34 | 20.60 | 20.50 | 20.60 | 19.34 | 0.49% | 16,300 |
| Nov 20, 2025 | 19.24 | 20.55 | 20.50 | 20.50 | 19.24 | - | 19,100 |
| Nov 19, 2025 | 19.24 | 20.90 | 20.50 | 20.50 | 19.24 | -1.91% | 206,442 |
| Nov 18, 2025 | 19.62 | 20.90 | 20.90 | 20.90 | 19.62 | - | 18,410 |
| Nov 17, 2025 | 19.62 | 20.90 | 20.90 | 20.90 | 19.62 | - | 6,100 |
| Nov 14, 2025 | 19.62 | 20.90 | 20.90 | 20.90 | 19.62 | - | 28,800 |
| Nov 13, 2025 | 19.62 | 20.90 | 20.25 | 20.90 | 19.62 | 1.95% | 5,700 |
| Nov 12, 2025 | 19.24 | 20.50 | 20.50 | 20.50 | 19.24 | 1.23% | 41,050 |
| Nov 11, 2025 | 19.01 | 20.25 | 20.10 | 20.25 | 19.01 | 0.75% | 35,400 |
| Nov 10, 2025 | 18.87 | 20.10 | 20.10 | 20.10 | 18.87 | - | 14,061 |
| Nov 7, 2025 | 18.87 | 18.87 | 18.87 | 20.10 | 18.87 | - | - |
| Nov 6, 2025 | 18.87 | 20.10 | 20.10 | 20.10 | 18.87 | - | 158,100 |
| Nov 5, 2025 | 18.87 | 20.10 | 20.10 | 20.10 | 18.87 | - | 34,600 |
| Nov 4, 2025 | 18.87 | 20.20 | 20.10 | 20.10 | 18.87 | -0.50% | 6,700 |
| Nov 3, 2025 | 18.96 | 20.25 | 20.20 | 20.20 | 18.96 | -0.25% | 7,300 |
| Oct 31, 2025 | 19.01 | 20.30 | 20.25 | 20.25 | 19.01 | -0.25% | 248,900 |
| Oct 30, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 5,700 |
| Oct 29, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 8,000 |
| Oct 28, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 1,800 |
| Oct 27, 2025 | 19.06 | 20.30 | 20.25 | 20.30 | 19.06 | 0.25% | 84,800 |
| Oct 24, 2025 | 19.01 | 20.30 | 20.25 | 20.25 | 19.01 | -0.25% | 48,200 |
| Oct 23, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 500 |
| Oct 22, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | 0.25% | 1,700 |
| Oct 21, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 32,700 |
| Oct 17, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 81,200 |
| Oct 16, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 77,600 |
| Oct 15, 2025 | 19.01 | 20.30 | 20.25 | 20.25 | 19.01 | -0.25% | 30,000 |
| Oct 14, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 6,607 |
| Oct 13, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 1,100 |
| Oct 10, 2025 | 19.06 | 20.30 | 20.25 | 20.30 | 19.06 | - | 2,819 |
| Oct 9, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 4,130 |
| Oct 8, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 17,000 |
| Oct 7, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 5,000 |
| Oct 6, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 6,006 |
| Oct 3, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 47,100 |
| Oct 2, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 2,010 |
| Oct 1, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 7,800 |
| Sep 30, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 15,024 |
| Sep 29, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 5,237 |
| Sep 26, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 4,300 |
| Sep 25, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 80,000 |
| Sep 24, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 7,500 |
| Sep 23, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 5,016 |
| Sep 22, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 13,239 |
| Sep 19, 2025 | 19.06 | 20.35 | 20.30 | 20.30 | 19.06 | - | 48,300 |
| Sep 18, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 367,309 |
| Sep 17, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 5,000 |
| Sep 16, 2025 | 19.06 | 20.30 | 20.25 | 20.30 | 19.06 | 0.25% | 44,800 |
| Sep 15, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 44,300 |
| Sep 12, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 13,500 |
| Sep 11, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 16,200 |
| Sep 10, 2025 | 19.01 | 20.25 | 20.25 | 20.25 | 19.01 | - | 5,525 |
| Sep 9, 2025 | 19.01 | 20.25 | 20.15 | 20.25 | 19.01 | 0.50% | 106,616 |
| Sep 8, 2025 | 18.92 | 20.40 | 20.10 | 20.15 | 18.92 | -1.23% | 47,813 |
| Sep 5, 2025 | 19.15 | 20.40 | 20.40 | 20.40 | 19.15 | - | 1,110 |
| Sep 4, 2025 | 19.15 | 20.40 | 20.40 | 20.40 | 19.15 | - | 5,900 |
| Sep 3, 2025 | 19.15 | 20.40 | 20.30 | 20.40 | 19.15 | 0.49% | 5,600 |
| Sep 2, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 20,010 |
| Sep 1, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 111,100 |
| Aug 29, 2025 | 19.06 | 20.30 | 20.25 | 20.30 | 19.06 | 1.25% | 96,500 |
| Aug 27, 2025 | 18.82 | 20.05 | 20.05 | 20.05 | 18.82 | -0.74% | 300 |
| Aug 26, 2025 | 18.96 | 20.30 | 20.20 | 20.20 | 18.96 | -0.49% | 19,300 |
| Aug 25, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 32,418 |
| Aug 22, 2025 | 19.06 | 20.30 | 20.30 | 20.30 | 19.06 | - | 23,100 |
| Aug 21, 2025 | 19.06 | 20.40 | 20.30 | 20.30 | 19.06 | -0.49% | 74,900 |
| Aug 20, 2025 | 19.15 | 20.40 | 20.40 | 20.40 | 19.15 | - | 9,100 |
| Aug 19, 2025 | 19.15 | 20.40 | 20.40 | 20.40 | 19.15 | -0.24% | 282 |
| Aug 18, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 3,400 |
| Aug 15, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 16,030 |
| Aug 14, 2025 | 19.20 | 20.45 | 20.35 | 20.45 | 19.20 | - | 42,600 |
| Aug 13, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 3,009 |
| Aug 12, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 237,506 |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 20.45 | 19.20 | - | - |
| Aug 8, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 24,005 |
| Aug 7, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 14,300 |
| Aug 6, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 8,302 |
| Aug 5, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 61,050 |
| Aug 4, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 10,000 |
| Aug 1, 2025 | 19.20 | 20.50 | 20.45 | 20.45 | 19.20 | - | 26,000 |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 20.45 | 19.20 | - | - |
| Jul 30, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 12,001 |
| Jul 29, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | - | 16,400 |
| Jul 28, 2025 | 19.20 | 20.45 | 20.45 | 20.45 | 19.20 | -0.49% | 1,000 |
| Jul 25, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | - | 15,026 |
| Jul 24, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | - | 15,000 |
| Jul 23, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | - | 7,000 |
| Jul 22, 2025 | 19.29 | 20.55 | 20.50 | 20.55 | 19.29 | - | 6,055 |
| Jul 21, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | - | 4,005 |
| Jul 18, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | - | 56,200 |
| Jul 17, 2025 | 19.29 | 20.55 | 20.55 | 20.55 | 19.29 | 0.24% | 30,000 |
| Jul 16, 2025 | 19.24 | 20.70 | 20.50 | 20.50 | 19.24 | -1.20% | 12,649 |