Stock Charts

Market Type

NMHL - New Mauritius Hotels

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 5.98 10,048
2021-09-21 6.00 47
2021-09-20 6.00 177,977
2021-09-17 6.10 63,600
2021-09-16 6.10 75,025
2021-09-15 6.12 55,550
2021-09-14 6.20 435,600
2021-09-13 6.58 25,100
2021-09-10 6.46 23,900
2021-09-09 6.24 46,300
2021-09-08 6.24 15,339
2021-09-07 6.22 1
2021-09-06 6.22 10,000
2021-09-03 6.28 19,840
2021-09-02 6.24 33,800
2021-09-01 6.20 41,686
2021-08-31 6.10 22,636
2021-08-30 6.06 138,688
2021-08-27 6.00 16,849
2021-08-26 5.98 122,700
2021-08-25 5.98 95,649
2021-08-24 5.96 25,400
2021-08-23 5.98 38,800
2021-08-20 5.82 0
2021-08-19 5.82 10,488
2021-08-18 5.98 425
2021-08-17 5.78 1,401
2021-08-16 5.80 66,600
2021-08-13 5.78 29,655
2021-08-12 5.44 13,730
2021-08-11 5.44 358,106
2021-08-10 5.44 14,000
2021-08-09 5.46 16,325
2021-08-06 5.44 15,636
2021-08-05 5.50 23,930
2021-08-04 5.50 1,500
2021-08-03 5.44 1,601
2021-08-02 5.44 200
2021-07-30 5.44 98,400
2021-07-29 5.42 34,757
2021-07-28 5.50 374,673
2021-07-27 5.54 1,000
2021-07-26 5.54 201
2021-07-23 5.54 503
2021-07-22 5.56 18,000
2021-07-21 5.62 24,100
2021-07-20 5.60 85,895
2021-07-19 5.80 18,000
2021-07-16 5.88 99,598
2021-07-15 5.94 43,200
2021-07-14 6.10 36,201
2021-07-13 6.10 24,148
2021-07-12 6.10 130,376
2021-07-09 6.20 68,659
2021-07-08 6.20 191,776
2021-07-07 6.30 238,384
2021-07-06 6.20 137,415
2021-07-05 6.10 23,482
2021-07-02 5.80 32,810
2021-07-01 5.68 67,500
2021-06-30 5.68 95,000
2021-06-29 5.18 201,674
2021-06-28 4.80 11,600
2021-06-25 4.50 66,132
2021-06-24 4.48 2,570
2021-06-23 4.48 24,501
2021-06-22 4.40 108,801
2021-06-21 4.40 132,428
2021-06-18 4.48 144,940
2021-06-17 4.48 3,001
2021-06-16 4.47 33,700
2021-06-15 4.50 75,700
2021-06-14 4.18 504,570
2021-06-11 4.09 127,240
2021-06-10 4.10 10,000
2021-06-09 4.09 15,000
2021-06-08 4.09 79,800
2021-06-07 4.10 87,376
2021-06-04 4.10 14,017
2021-06-03 4.15 18,922
2021-06-02 4.10 78,000
2021-06-01 4.05 0
2021-05-31 4.05 16,200
2021-05-28 4.07 49,500
2021-05-27 4.18 500
2021-05-26 4.11 37,305
2021-05-25 4.10 13,200
2021-05-24 4.06 1,100
2021-05-21 4.03 17,500
2021-05-20 4.02 12,428
2021-05-19 4.10 36,556
2021-05-18 4.02 23,184
2021-05-17 3.76 65,850
2021-05-13 4.02 22,292
2021-05-12 3.98 11,900
2021-05-11 4.00 21,000
2021-05-10 4.00 60,200
2021-05-07 3.96 68,938
2021-05-06 4.00 145,907
2021-05-05 4.15 52,451
2021-05-04 4.20 38,100
2021-05-03 4.20 8,800
2021-04-30 4.20 86,300
2021-04-29 4.20 22,500
2021-04-27 4.30 58,164
2021-04-26 4.30 19,194
2021-04-23 4.30 14,800
2021-04-22 4.30 235
2021-04-21 4.40 1,520
2021-04-20 4.40 4,630
2021-04-20 4.40 4,630
2021-04-19 4.30 8,001
2021-04-16 4.30 23,100
2021-04-15 4.30 9,400
2021-04-15 4.30 9,400
2021-04-14 4.30 5,100
2021-04-12 4.30 6,000
2021-04-09 4.20 6,000
2021-04-08 4.50 0
2021-04-07 4.50 1,000
2021-04-06 4.50 37,498
2021-04-05 4.45 0
2021-04-02 4.45 200
2021-04-01 4.65 27,809
2021-03-31 4.60 37,105
2021-03-30 4.60 45,600
2021-03-29 4.50 13,947
2021-03-26 4.63 3,500
2021-03-25 4.62 66,700
2021-03-24 4.38 7,000
2021-03-23 3.90 0
2021-03-22 3.90 600
2021-03-19 4.00 282,602
2021-03-18 4.00 0
2021-03-17 4.00 4,012,100
2021-03-16 4.20 3,600
2021-03-15 4.20 29,833
2021-03-09 4.20 0
2021-03-08 4.20 71,700
2021-03-05 4.14 0
2021-03-04 4.14 3,000
2021-03-03 4.50 100
2021-03-02 4.53 300
2021-03-01 4.12 58,207
2021-02-26 4.12 0
2021-02-25 4.12 23,768
2021-02-24 4.32 25,050
2021-02-23 4.32 7,500
2021-02-22 4.60 29,700
2021-02-19 4.50 62,554
2021-02-18 4.32 107,914
2021-02-17 4.02 155,096
2021-02-16 3.60 278,800
2021-02-15 4.25 7,500
2021-02-11 4.29 57,625
2021-02-10 4.29 106,000
2021-02-09 4.29 25,542
2021-02-08 4.55 1,000
2021-02-05 4.55 41,300
2021-02-04 4.88 15,210
2021-02-03 5.00 827
2021-02-02 5.00 3,050
2021-01-29 5.20 400
2021-01-27 5.20 0
2021-01-26 5.20 900
2021-01-25 5.20 12,536
2021-01-22 5.20 0
2021-01-21 5.20 10,601
2021-01-20 5.24 11,000
2021-01-19 5.24 19,900
2021-01-18 5.40 5,000
2021-01-15 5.40 9,822
2021-01-14 5.44 100
2021-01-13 5.44 148
2021-01-12 5.40 39,100
2021-01-11 5.40 41
2021-01-08 5.40 12,897
2021-01-07 5.40 15,000
2021-01-06 5.40 2,203
2021-01-05 5.44 3,261
2021-01-04 5.44 50,600
2020-12-31 5.46 5,100
2020-12-30 5.46 270,000
2020-12-29 5.44 2,500
2020-12-28 5.26 1,000
2020-12-24 5.26 4,872
2020-12-23 5.20 0
2020-12-22 5.20 2,100
2020-12-21 5.10 900
2020-12-18 5.10 96
2020-12-17 5.10 3,500
2020-12-16 5.08 1,200
2020-12-15 5.08 17,300
2020-12-14 5.08 43,000
2020-12-11 5.08 77,253
2020-12-10 5.08 281,442
2020-12-10 5.08 281,442
2020-12-09 5.16 200,700
2020-12-08 5.08 200
2020-12-07 5.00 3,600
2020-12-04 5.00 77,864
2020-12-03 4.99 200,300
2020-12-02 4.90 3,700
2020-12-01 4.90 283,568
2020-11-30 4.75 7,058
2020-11-27 4.85 0
2020-11-26 4.85 0
2020-11-25 4.85 0
2020-11-24 4.85 15,800
2020-11-23 4.85 0
2020-11-20 4.85 23,800
2020-11-19 4.85 2,874
2020-11-18 4.85 4,700
2020-11-17 4.85 4,731
2020-11-16 4.85 0
2020-11-13 4.85 6,100
2020-11-12 4.85 12,000
2020-11-11 4.85 13,800
2020-11-10 4.90 119,569
2020-11-09 4.75 121,383
2020-11-06 4.75 4,800
2020-11-05 4.85 27,936
2020-11-04 4.90 0
2020-11-03 4.90 23,000
2020-10-30 4.90 196,600
2020-10-29 5.00 14,048
2020-10-28 5.00 0
2020-10-27 5.00 28,000
2020-10-26 5.08 13,050
2020-10-23 5.12 100
2020-10-22 5.12 26,150
2020-10-21 5.14 25,555
2020-10-20 5.16 26,285
2020-10-19 5.18 5,500
2020-10-16 5.18 0
2020-10-15 5.18 62,400
2020-10-14 5.18 10,000
2020-10-13 5.18 24,943
2020-10-12 5.18 1,000
2020-10-09 5.18 25,400
2020-10-08 5.20 0
2020-10-07 5.20 2,300
2020-10-06 5.12 25,359
2020-10-05 5.12 2,400
2020-10-02 5.12 0
2020-10-01 5.12 1,000
2020-09-30 5.12 20,023
2020-09-29 5.12 24,400
2020-09-28 5.12 54,637
2020-09-25 5.18 2,615
2020-09-24 5.20 14,051
2020-09-23 5.10 10,900
2020-09-22 5.04 200