Stock Charts

Market Type

NMHL - New Mauritius Hotels

Prices between 08/05/2023 and 07/05/2024
Trading Date Price Volume
2024-05-07 10.75 52,640
2024-05-06 10.50 149,070
2024-05-03 10.80 1,300
2024-05-02 10.85 58,200
2024-04-30 10.50 11,719
2024-04-29 10.50 14,039
2024-04-26 10.95 58
2024-04-25 10.95 0
2024-04-24 10.95 1,400
2024-04-23 10.40 53,609
2024-04-18 10.50 0
2024-04-17 10.50 26,200
2024-04-16 10.55 19,587
2024-04-15 10.60 46,253
2024-04-12 10.90 60
2024-04-10 10.90 13,466
2024-04-08 11.00 2,993
2024-04-05 11.00 5,020
2024-04-04 11.00 317,300
2024-04-03 10.85 47,300
2024-04-02 10.90 39,500
2024-04-01 10.90 500
2024-03-29 10.90 43,100
2024-03-28 10.90 19,121
2024-03-27 10.80 174,468
2024-03-26 10.45 7,202
2024-03-25 10.20 7,925
2024-03-22 10.20 20,300
2024-03-21 10.00 48,500
2024-03-20 10.00 522,411
2024-03-19 10.05 1,755
2024-03-18 10.10 5,100
2024-03-15 10.00 47,157
2024-03-14 10.00 196,391
2024-03-13 10.00 220,264
2024-03-07 10.80 4,610
2024-03-06 10.80 900
2024-03-05 10.55 5,207
2024-03-04 10.95 300
2024-03-01 10.30 124,596
2024-02-29 10.40 450,681
2024-02-28 11.00 50,059
2024-02-27 11.05 477
2024-02-26 11.05 58
2024-02-23 11.05 44,634
2024-02-21 11.05 6,800
2024-02-20 11.05 237,400
2024-02-19 11.30 40,000
2024-02-16 11.30 3,400
2024-02-15 11.25 308,257
2024-02-14 11.05 31,629
2024-02-13 11.50 168,959
2024-02-12 11.80 0
2024-02-09 11.80 16,566
2024-02-08 11.10 2,500
2024-02-07 11.50 131,000
2024-02-06 11.50 84,700
2024-02-05 11.70 5,066
2024-02-02 11.40 78,070
2024-01-31 11.00 481,617
2024-01-30 11.20 15,529
2024-01-29 11.20 722
2024-01-26 11.50 0
2024-01-24 11.50 95,500
2024-01-22 11.25 334,502
2024-01-19 11.25 20,691
2024-01-18 11.20 5,000
2024-01-17 11.20 0
2024-01-15 11.20 2,516
2024-01-12 11.20 73,823
2024-01-11 11.20 125,059
2024-01-10 11.45 123,220
2024-01-09 11.45 1,466
2024-01-08 11.50 1,325
2024-01-05 11.55 476
2024-01-04 11.50 65,717
2024-01-03 11.50 664
2023-12-29 11.10 16,136
2023-12-28 11.00 1,170
2023-12-28 11.00 1,170
2023-12-27 11.00 8,772
2023-12-26 11.00 5,300
2023-12-22 11.00 71,965
2023-12-21 10.60 196,994
2023-12-20 10.70 0
2023-12-19 10.70 9,507
2023-12-18 10.70 33,441
2023-12-15 10.70 20,022
2023-12-14 10.70 45,622
2023-12-13 10.75 54,800
2023-12-12 10.75 21,845
2023-12-11 10.50 25,211
2023-12-08 10.60 100
2023-12-07 10.90 7,700
2023-12-06 11.75 840
2023-12-05 11.75 26,145
2023-12-04 10.65 50,000
2023-12-01 10.45 82,200
2023-11-30 10.45 167,198
2023-11-29 10.45 56,458
2023-11-28 10.55 15,600
2023-11-27 10.55 5,600
2023-11-24 10.55 23,900
2023-11-23 10.55 79,500
2023-11-22 10.45 172,118
2023-11-21 10.50 61,679
2023-11-20 10.55 186,900
2023-11-17 10.80 21,375
2023-11-16 11.00 19,299
2023-11-15 11.00 14,900
2023-11-14 10.90 51,363
2023-11-13 11.50 3,505
2023-11-10 11.80 319,200
2023-11-09 12.25 82,348
2023-11-08 11.75 18,592
2023-11-07 11.25 37,193
2023-11-06 10.45 100
2023-11-03 10.40 11,700
2023-10-31 10.35 7,002
2023-10-30 10.30 77,400
2023-10-27 10.30 16,366
2023-10-26 11.00 58,200
2023-10-25 11.00 161,825
2023-10-24 11.30 17,425
2023-10-23 11.30 7,360
2023-10-20 11.50 88,000
2023-10-19 11.50 108,700
2023-10-18 11.25 10,262
2023-10-17 11.00 150,900
2023-10-16 11.50 27,405
2023-10-13 12.00 2,100
2023-10-12 12.00 37,133
2023-10-11 12.00 50,007
2023-10-10 12.00 11,330
2023-10-09 12.25 4,700
2023-10-06 12.85 55
2023-10-05 12.85 69,785
2023-10-04 11.70 15,320
2023-10-03 12.35 10,000
2023-10-02 12.90 349,799
2023-09-29 13.85 238,210
2023-09-28 13.85 65,100
2023-09-27 13.20 27,018
2023-09-26 12.75 134,899
2023-09-25 13.00 41,300
2023-09-22 12.95 10,600
2023-09-21 12.95 17,900
2023-09-19 12.95 46,199
2023-09-18 12.20 152,737
2023-09-15 11.70 97,200
2023-09-14 11.30 55,313
2023-09-13 11.25 28,562
2023-09-12 11.00 7,159
2023-09-11 11.00 149,635
2023-09-08 11.70 353,050
2023-09-07 11.60 152,504
2023-09-06 11.80 71,313
2023-09-05 11.50 141,341
2023-09-04 11.40 179,634
2023-09-01 11.50 171,262
2023-08-31 12.00 463,577
2023-08-30 12.40 114,903
2023-08-29 12.40 207,052
2023-08-28 10.95 20,287
2023-08-25 10.50 254,798
2023-08-24 10.30 17,802
2023-08-23 10.35 16,761
2023-08-22 10.35 306,859
2023-08-21 10.25 186,200
2023-08-18 10.35 112,400
2023-08-17 10.45 118,283
2023-08-16 9.86 51,570
2023-08-15 9.80 37,443
2023-08-14 9.60 207,100
2023-08-11 9.30 1,385,829
2023-08-10 9.04 0
2023-08-09 9.04 16,500
2023-08-08 9.04 10,216
2023-08-07 9.04 60,878
2023-08-04 9.04 10,642
2023-08-03 9.00 0
2023-08-02 9.00 3,100
2023-08-01 9.06 12,262
2023-07-31 8.88 21,547
2023-07-28 8.98 56,200
2023-07-27 9.00 36,239
2023-07-26 9.08 2,000
2023-07-25 9.16 43,089
2023-07-21 9.08 65
2023-07-20 9.08 9,500
2023-07-19 9.10 13,346
2023-07-18 9.38 14,900
2023-07-17 9.44 41,400
2023-07-14 9.46 81,840
2023-07-13 8.90 500
2023-07-12 8.96 8,400
2023-07-11 8.64 44,880
2023-07-10 8.64 2,200
2023-07-06 8.60 12,300
2023-07-06 8.60 34,800
2023-07-05 8.60 135,484
2023-07-04 8.58 3,800
2023-07-03 8.58 61,140
2023-06-30 8.58 405
2023-06-29 8.58 104,700
2023-06-28 8.58 67,800
2023-06-27 8.36 24,348
2023-06-26 8.60 10,100
2023-06-23 8.60 15,250
2023-06-22 8.58 43,729
2023-06-21 8.60 70,300
2023-06-20 8.50 30,300
2023-06-19 8.48 73,566
2023-06-16 8.50 100
2023-06-15 8.50 132,500
2023-06-14 8.40 31,700
2023-06-13 8.36 9,813
2023-06-12 8.38 35,305
2023-06-09 8.14 23,055
2023-06-08 8.36 64
2023-06-07 8.36 0
2023-06-06 8.36 34,737
2023-06-05 8.20 3,194
2023-06-02 8.38 0
2023-06-01 8.38 31,000
2023-05-31 8.40 8,700
2023-05-30 8.40 37,100
2023-05-29 8.48 19,659
2023-05-26 8.20 54,700
2023-05-25 8.16 54,483
2023-05-24 8.12 70,107
2023-05-23 8.10 6,785
2023-05-22 8.30 10,300
2023-05-19 8.36 32,100
2023-05-18 8.40 91,949
2023-05-17 8.40 131,500
2023-05-16 8.40 5,507
2023-05-15 8.40 1,000
2023-05-12 8.40 104,311
2023-05-11 8.40 43,562
2023-05-10 8.16 38,400
2023-05-09 8.18 41,151
2023-05-08 7.84 40,000