Stock Charts

Market Type

NMHL - New Mauritius Hotels

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 8.14 91,137
2022-07-01 8.24 132,800
2022-06-30 8.24 59,205
2022-06-29 8.24 156,960
2022-06-28 8.24 8,400
2022-06-27 8.24 1,600
2022-06-24 8.24 166,675
2022-06-23 8.36 33,800
2022-06-22 8.40 12,000
2022-06-21 8.40 14,010
2022-06-20 8.40 258,650
2022-06-17 8.60 126,501
2022-06-16 8.60 3,335
2022-06-15 8.52 164,600
2022-06-14 8.52 794,062
2022-06-13 8.42 36,300
2022-06-10 8.40 162,757
2022-06-09 8.36 62,850
2022-06-08 8.12 113,600
2022-06-07 8.00 40,140
2022-06-06 8.22 37,702
2022-06-03 8.32 60,966
2022-06-02 8.38 12,850
2022-06-01 8.44 1,520,386
2022-05-31 8.48 0
2022-05-30 8.48 171,436
2022-05-27 8.56 128,538
2022-05-26 8.68 2,498,311
2022-05-25 8.80 44,601
2022-05-24 8.88 20,772
2022-05-23 9.00 55,129
2022-05-20 8.88 11,200
2022-05-19 9.00 11,602
2022-05-18 9.10 10,005
2022-05-17 9.14 67,300
2022-05-16 9.18 13,700
2022-05-13 9.20 11,000
2022-05-12 9.20 37,150
2022-05-11 9.30 58,150
2022-05-10 9.20 56,221
2022-05-09 9.30 156,952
2022-05-06 9.20 346,730
2022-05-05 9.30 30,900
2022-05-04 9.64 50,529
2022-05-02 9.30 48,500
2022-04-29 9.34 6,939
2022-04-28 9.50 11,120
2022-04-27 9.64 5,600
2022-04-26 9.66 34,138
2022-04-25 9.46 25,046
2022-04-22 9.14 23,326
2022-04-21 9.42 1,400
2022-04-20 9.46 57,600
2022-04-19 9.60 19,300
2022-04-18 9.70 8,321
2022-04-15 9.76 119,341
2022-04-14 9.38 154,200
2022-04-13 9.40 114,125
2022-04-12 9.12 33,218
2022-04-11 9.00 83,261
2022-04-08 8.94 78,940
2022-04-07 8.88 65,753
2022-04-06 8.86 47,600
2022-04-05 8.86 104,070
2022-04-04 9.00 53,953
2022-04-01 8.42 24,100
2022-03-31 8.40 22,415
2022-03-30 8.30 28,500
2022-03-29 8.30 37,190
2022-03-28 8.06 12,905
2022-03-25 8.00 25,880
2022-03-24 7.98 32,600
2022-03-23 7.96 500
2022-03-22 7.82 12,910
2022-03-21 7.80 29,742
2022-03-18 7.80 13,742
2022-03-17 7.80 124,709
2022-03-16 7.78 1,300
2022-03-15 7.78 98,177
2022-03-14 8.00 7,900
2022-03-11 8.00 20,500
2022-03-10 8.00 81,712
2022-03-09 8.00 87,576
2022-03-08 8.12 37,610
2022-03-07 8.02 84,786
2022-03-04 8.10 16,541
2022-03-03 8.10 25,300
2022-03-02 8.16 27,041
2022-02-28 8.22 24,400
2022-02-25 8.28 25,503
2022-02-24 8.40 95,300
2022-02-23 8.40 20,300
2022-02-22 8.40 25,050
2022-02-21 8.88 3,877
2022-02-18 9.00 304,786
2022-02-17 9.40 204,137
2022-02-16 8.10 105,734
2022-02-15 8.00 25,400
2022-02-14 7.48 44,770
2022-02-11 8.00 289,046
2022-02-10 7.82 26,100
2022-02-09 8.00 45,148
2022-02-08 7.66 35,400
2022-02-07 7.60 34,850
2022-02-04 7.50 163,700
2022-02-03 7.50 7,000
2022-01-31 7.50 35,003
2022-01-28 7.50 233,200
2022-01-27 7.50 87,400
2022-01-26 7.50 32,388
2022-01-25 7.36 3,302
2022-01-24 7.30 103,518
2022-01-21 7.50 142,000
2022-01-20 7.60 225,150
2022-01-19 7.70 46,100
2022-01-17 7.72 18,200
2022-01-14 7.70 22,210
2022-01-13 7.78 3,400
2022-01-12 7.70 31,560
2022-01-11 7.80 4,834
2022-01-10 7.68 15,350
2022-01-07 7.80 21,900
2022-01-06 7.44 77,269
2022-01-05 7.36 18,100
2022-01-04 7.26 37,500
2021-12-31 7.10 11,100
2021-12-30 7.50 26,779
2021-12-29 7.18 43,270
2021-12-28 7.10 193,227
2021-12-27 7.16 0
2021-12-24 7.16 7,300
2021-12-23 7.10 18,621
2021-12-22 7.18 5,500
2021-12-21 7.00 0
2021-12-20 7.00 1,210
2021-12-17 7.28 0
2021-12-16 7.28 51,958
2021-12-15 7.30 5,000
2021-12-14 7.30 7,000
2021-12-13 7.20 19,681
2021-12-10 6.90 257,828
2021-12-09 7.96 27,850
2021-12-08 7.30 74,792
2021-12-07 6.50 23,600
2021-12-06 6.12 25,800
2021-12-03 6.10 155,600
2021-12-03 6.10 155,600
2021-12-02 5.90 87,762
2021-12-01 6.20 0
2021-11-30 6.20 9,810
2021-11-29 6.50 87,163
2021-11-26 6.70 162,345
2021-11-25 7.46 156,600
2021-11-24 7.64 9,600
2021-11-23 7.72 215,601
2021-11-22 7.70 28,180
2021-11-19 7.82 3,950
2021-11-18 7.80 133,900
2021-11-17 7.78 3,300
2021-11-16 7.80 48,362
2021-11-15 7.78 21,078
2021-11-12 7.60 457,800
2021-11-11 7.10 149,864
2021-11-10 8.00 55,649
2021-11-09 8.22 121,401
2021-11-08 8.28 191,495
2021-11-05 8.46 843
2021-11-03 8.46 7,625
2021-10-29 8.48 65,055
2021-10-28 8.48 250,480
2021-10-27 8.50 112,200
2021-10-26 8.50 112,200
2021-10-25 8.46 297,263
2021-10-22 8.38 122,500
2021-10-21 8.24 22,252
2021-10-20 8.02 15,940
2021-10-19 8.00 80,285
2021-10-18 8.10 15,425
2021-10-15 8.46 187,700
2021-10-14 8.48 52,140
2021-10-13 8.00 118,700
2021-10-12 7.50 106,400
2021-10-11 7.60 99,927
2021-10-08 8.20 165,497
2021-10-07 9.36 209,818
2021-10-06 7.80 149,062
2021-10-05 7.56 39,815
2021-10-04 6.80 72,016
2021-10-01 6.26 9,500
2021-09-30 6.20 12,900
2021-09-29 6.20 900
2021-09-28 6.20 1,856
2021-09-27 6.20 52,036
2021-09-24 5.96 15,000
2021-09-23 5.98 0
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