Stock Charts

Market Type

NMHL - New Mauritius Hotels

Prices between 13/04/2020 and 12/04/2021
Trading Date Price Volume
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
2020-09-21 5.06 60,006
2020-09-18 5.00 37,274
2020-09-17 5.00 69,300
2020-09-16 5.00 43,200
2020-09-15 4.99 8,027
2020-09-14 4.96 104,910
2020-09-11 4.90 0
2020-09-10 4.90 900
2020-09-09 4.92 104,400
2020-09-08 4.90 34,000
2020-09-07 4.90 1,400
2020-09-04 4.90 26,700
2020-09-03 4.90 77,151
2020-09-02 4.80 19,110
2020-09-01 4.65 38,080
2020-08-31 4.56 124,184
2020-08-27 4.56 21,600
2020-08-26 4.50 175,500
2020-08-25 4.45 17,100
2020-08-24 4.30 8,500
2020-08-21 4.26 401,785
2020-08-20 4.30 21,800
2020-08-19 4.30 134,745
2020-08-18 4.30 5,257
2020-08-17 4.37 101,347
2020-08-14 4.39 600
2020-08-13 4.40 87,000
2020-08-12 4.20 23
2020-08-11 4.20 125,922
2020-08-10 4.00 114,100
2020-08-07 4.75 142,558
2020-08-06 5.00 17,000
2020-08-05 5.04 24,300
2020-08-04 5.10 2,586
2020-08-03 5.10 22,305
2020-07-31 5.10 112,332
2020-07-30 5.22 97,800
2020-07-29 5.30 3,051
2020-07-28 5.20 7,820
2020-07-27 5.52 4,800
2020-07-24 5.54 0
2020-07-23 5.54 27,000
2020-07-22 5.50 55,114
2020-07-21 5.56 1,183
2020-07-20 5.56 1,100
2020-07-17 5.62 200
2020-07-16 5.60 3,000
2020-07-15 5.60 15,000
2020-07-14 5.62 2,000
2020-07-13 5.90 88,775
2020-07-10 5.60 1,502
2020-07-09 5.56 83,000
2020-07-08 5.56 12,988
2020-07-07 5.62 245
2020-07-06 5.62 26,902
2020-07-03 5.62 153,000
2020-07-02 5.62 58,247
2020-07-01 5.62 0
2020-06-30 5.62 1,130
2020-06-29 5.62 55
2020-06-26 5.62 100,442
2020-06-25 5.66 61,444
2020-06-24 5.66 43,589
2020-06-23 5.66 4,600
2020-06-22 5.76 42,300
2020-06-19 5.50 4,000
2020-06-18 5.50 11,201
2020-06-17 5.50 134,315
2020-06-16 5.50 446,600
2020-06-15 5.50 5,500
2020-06-12 5.50 10,712
2020-06-11 5.44 266,130
2020-06-10 5.50 409,500
2020-06-09 5.50 1,109
2020-06-08 5.50 292,100
2020-06-05 5.50 185,500
2020-06-04 5.50 445,000
2020-06-03 5.50 397,681
2020-06-02 5.50 110,000
2020-06-01 5.50 503,816
2020-05-29 5.50 155,101
2020-05-28 5.40 515,600
2020-05-27 5.50 24,200
2020-05-26 5.30 41,400
2020-05-25 5.50 42,000
2020-05-22 5.00 937,400
2020-05-21 4.98 29,000
2020-05-20 4.98 70,300
2020-05-19 5.00 72,000
2020-05-18 5.00 77,700
2020-05-15 5.00 174,000
2020-05-14 5.00 106,600
2020-05-13 5.00 201,420
2020-05-12 5.50 930,958
2020-05-12 5.50 930,958
2020-05-11 5.50 143,110
2020-05-08 5.60 92,820
2020-05-07 5.60 60,100
2020-05-07 5.60 60,100
2020-05-06 5.80 24,800
2020-05-05 5.90 1,100
2020-05-04 6.10 3,900
2020-04-30 6.00 64,068
2020-04-29 6.20 3,280
2020-04-28 6.30 21,950
2020-04-27 6.50 35,655
2020-04-24 6.88 375
2020-04-23 6.96 44,052
2020-04-22 7.24 4,200
2020-04-21 7.50 7,125
2020-04-20 7.70 5,000
2020-04-17 8.20 12,821
2020-04-16 7.50 11,575
2020-04-15 7.88 21,500
2020-04-14 7.90 15,799
2020-04-13 8.50 352,803