The United Basalt Products Limited (MUSE:UBP.N0000)
Mauritius
· Delayed Price · Currency is MUR 55.00
0.00 (0.00%)
At close: Dec 5, 2025
MUSE:UBP.N0000 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 | - | 22,523 |
| Dec 3, 2025 | 55.00 | 55.75 | 55.00 | 55.00 | 55.00 | -1.35% | 64,548 |
| Dec 2, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 66,745 |
| Dec 1, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 8,140 |
| Nov 28, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 700 |
| Nov 27, 2025 | 55.75 | 55.75 | 55.50 | 55.75 | 55.75 | - | 900 |
| Nov 26, 2025 | 55.75 | 56.00 | 55.75 | 55.75 | 55.75 | -0.45% | 19,421 |
| Nov 25, 2025 | 56.00 | 57.50 | 56.00 | 56.00 | 56.00 | -3.45% | 11,217 |
| Nov 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,600 |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 5 |
| Nov 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 672 |
| Nov 18, 2025 | 58.00 | 58.75 | 58.00 | 58.00 | 58.00 | -1.28% | 19,507 |
| Nov 17, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.42% | 233 |
| Nov 14, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | 300 |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 15,100 |
| Nov 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 900 |
| Nov 11, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 18,750 |
| Nov 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,000 |
| Nov 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 50 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,217 |
| Oct 30, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 30,049 |
| Oct 29, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 3,077 |
| Oct 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 27, 2025 | 62.50 | 62.75 | 62.50 | 62.50 | 62.50 | -0.79% | 2,500 |
| Oct 24, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | -1.56% | 6,492 |
| Oct 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 37 |
| Oct 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,817 |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,200 |
| Oct 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.16% | 2,850 |
| Oct 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - | - |
| Oct 14, 2025 | 64.75 | 65.25 | 64.75 | 64.75 | 64.75 | -0.77% | 7,485 |
| Oct 13, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 2,289 |
| Oct 10, 2025 | 65.25 | 66.00 | 65.25 | 65.25 | 65.25 | -1.14% | 1,105 |
| Oct 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 4,420 |
| Oct 8, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.22% | 6,279 |
| Oct 7, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 717 |
| Oct 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% | 15,223 |
| Oct 3, 2025 | 66.75 | 67.00 | 64.00 | 66.75 | 66.75 | -0.37% | 3,758 |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 5,029 |
| Sep 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 108 |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 100 |
| Sep 24, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -0.75% | 5,392 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 700 |
| Sep 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 955 |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 304 |
| Sep 18, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 13,654 |
| Sep 17, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 4,200 |
| Sep 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 6,320 |
| Sep 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,300 |
| Sep 12, 2025 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | -1.47% | 3,528 |
| Sep 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 200 |
| Sep 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,108 |
| Sep 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 8, 2025 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | 38,985 |
| Sep 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1,054 |
| Sep 4, 2025 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | - | 2,100 |
| Sep 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 707 |
| Sep 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | 4,000 |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.08% | 4,223 |
| Aug 29, 2025 | 69.75 | 69.75 | 68.00 | 69.75 | 69.75 | 1.82% | 14,177 |
| Aug 27, 2025 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 2,188 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 600 |
| Aug 22, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.82% | 801 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 350 |
| Aug 19, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 4,000 |
| Aug 18, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | -0.70% | 1,100 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 9,000 |
| Aug 14, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.07% | 1,350 |
| Aug 13, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 801 |
| Aug 12, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -1.02% | 2,380 |
| Aug 11, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 9 |
| Aug 8, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 700 |
| Aug 7, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.03% | 300 |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 5, 2025 | 73.00 | 73.00 | 72.75 | 73.00 | 73.00 | 0.34% | 7,601 |
| Aug 4, 2025 | 72.75 | 73.25 | 72.75 | 72.75 | 72.75 | -1.02% | 33,800 |
| Aug 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 16 |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 114 |
| Jul 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 54 |
| Jul 28, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,230 |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 842 |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 23, 2025 | 74.50 | 74.75 | 74.50 | 74.50 | 74.50 | -0.67% | 1,927 |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,536 |
| Jul 16, 2025 | 75.00 | 76.25 | 75.00 | 75.00 | 75.00 | -1.64% | 6,300 |