Stock Charts

Market Type

NMHL - New Mauritius Hotels

Prices between 30/05/2022 and 26/05/2023
Trading Date Price Volume
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
2023-05-05 7.86 61,100
2023-05-04 7.86 10,131
2023-05-03 7.86 68,603
2023-05-02 7.84 31,380
2023-04-28 7.82 27,200
2023-04-27 8.00 66,024
2023-04-26 7.86 26,682
2023-04-25 7.90 10,493
2023-04-24 7.86 70,475
2023-04-21 7.86 70,475
2023-04-20 7.86 23,800
2023-04-19 7.86 1,000
2023-04-18 7.90 5,000
2023-04-17 8.00 2,004
2023-04-14 8.10 0
2023-04-13 8.10 110,634
2023-04-12 8.00 41,763
2023-04-11 8.02 0
2023-04-10 8.02 1,400
2023-04-07 8.18 5,738
2023-04-06 8.18 2,307
2023-04-05 8.22 22,500
2023-04-04 8.20 15,900
2023-04-03 8.20 428,323
2023-03-31 8.16 12,133
2023-03-30 8.10 18,201
2023-03-29 8.20 56,900
2023-03-28 8.20 40,400
2023-03-27 8.20 19,900
2023-03-24 8.20 9,500
2023-03-23 8.18 167,262
2023-03-21 8.20 61,300
2023-03-20 8.20 161,257
2023-03-17 8.24 23,100
2023-03-16 8.24 15,962
2023-03-15 8.30 75,900
2023-03-14 8.36 13,200
2023-03-13 8.38 105,528
2023-03-10 8.38 140,398
2023-03-09 8.38 23,268
2023-03-08 8.36 10,431
2023-03-07 8.40 33,900
2023-03-06 8.40 107,021
2023-03-03 8.40 57,808
2023-03-02 8.40 2,201
2023-03-01 8.40 46,560
2023-02-28 8.46 0
2023-02-27 8.46 13,000
2023-02-24 8.48 3,000
2023-02-23 8.46 57,725
2023-02-22 8.50 69,076
2023-02-21 8.50 31,400
2023-02-17 8.40 158,852
2023-02-16 8.50 389,233
2023-02-15 8.50 29,700
2023-02-14 8.50 240,095
2023-02-13 8.20 227,441
2023-02-10 8.20 147,900
2023-02-09 8.00 181,634
2023-02-08 8.00 180,500
2023-02-07 8.16 241,896
2023-02-06 7.98 14,400
2023-02-03 8.00 43,560
2023-02-02 8.18 100
2023-01-31 8.18 0
2023-01-30 8.18 0
2023-01-26 8.18 33,664
2023-01-25 8.36 503,000
2023-01-24 8.46 0
2023-01-23 8.46 2,300
2023-01-20 8.50 0
2023-01-19 8.50 0
2023-01-18 8.50 54,504
2023-01-17 8.60 5,100
2023-01-16 8.60 6,000
2023-01-13 8.60 11,483
2023-01-12 8.66 3,601
2023-01-11 8.70 305,800
2023-01-10 8.90 16,300
2023-01-09 9.00 300
2023-01-06 9.00 11,749
2023-01-05 9.08 42,137
2023-01-04 9.10 800
2022-12-30 9.10 200
2022-12-29 9.02 6,100
2022-12-28 9.10 8,067
2022-12-27 9.10 1,507
2022-12-26 9.10 0
2022-12-23 9.10 0
2022-12-22 9.10 500
2022-12-21 9.10 59,853
2022-12-20 9.04 22,300
2022-12-19 9.04 25,047
2022-12-16 9.10 1,104
2022-12-15 9.04 22,600
2022-12-14 9.06 3,800
2022-12-13 9.06 8,620
2022-12-12 9.16 3,187
2022-12-09 9.18 3,109
2022-12-08 9.20 44,200
2022-12-07 9.50 100
2022-12-06 9.50 0
2022-12-05 9.50 2,566
2022-12-02 9.60 650
2022-11-30 9.78 20,000
2022-11-29 9.80 50,830
2022-11-28 9.84 200
2022-11-25 9.88 13,000
2022-11-24 9.90 549
2022-11-23 10.00 905
2022-11-22 10.45 1
2022-11-21 10.45 15,500
2022-11-18 9.20 264,366
2022-11-17 9.20 1,000
2022-11-16 9.04 16,655
2022-11-15 9.04 19,500
2022-11-14 9.10 60,000
2022-11-11 9.02 37,764
2022-11-10 9.28 61,034
2022-11-09 9.02 14,599
2022-11-08 9.38 1,000
2022-11-07 9.38 16,044
2022-11-04 9.10 6,800
2022-11-03 9.00 42,436
2022-11-01 9.00 54,500
2022-10-31 9.00 1,000
2022-10-28 9.00 2,563
2022-10-27 8.98 74,500
2022-10-26 8.98 48,836
2022-10-25 8.98 255,562
2022-10-21 8.98 174,682
2022-10-20 8.98 15,756
2022-10-19 8.50 26,000
2022-10-18 9.00 3,048
2022-10-17 9.00 34,032
2022-10-14 9.00 20,025
2022-10-13 9.00 7,347
2022-10-12 9.00 1,003
2022-10-11 9.20 6,213
2022-10-10 9.22 10,634
2022-10-07 9.24 68,600
2022-10-06 9.24 2,500
2022-10-05 9.24 144,500
2022-10-04 8.90 16,688
2022-10-03 9.18 35,600
2022-09-30 9.46 166,598
2022-09-29 9.40 509,421
2022-09-28 9.48 700
2022-09-27 9.60 30,569
2022-09-26 9.66 30,027
2022-09-23 9.66 18,143
2022-09-22 9.64 33,703
2022-09-21 9.60 108,100
2022-09-20 9.56 128,034
2022-09-19 9.56 44,242
2022-09-16 9.44 214,300
2022-09-15 9.42 9,300
2022-09-14 9.42 8,120
2022-09-13 9.42 9,373
2022-09-12 9.40 160,705
2022-09-09 9.48 13,995
2022-09-08 9.48 29,851
2022-09-07 9.40 207,057
2022-09-06 9.30 438,544
2022-09-05 9.36 38,464
2022-09-02 9.36 69,590
2022-08-31 9.38 1,647,683
2022-08-30 9.30 83,279
2022-08-29 9.28 11,482
2022-08-26 9.30 201,400
2022-08-25 9.28 42,562
2022-08-24 9.28 227,600
2022-08-23 9.02 46,200
2022-08-22 8.90 16,100
2022-08-19 8.70 13,600
2022-08-18 8.24 30,242
2022-08-17 8.20 271,927
2022-08-16 8.20 79,900
2022-08-12 8.18 130,400
2022-08-11 8.20 110,259
2022-08-10 8.04 29
2022-08-09 8.04 30,164
2022-08-08 8.00 220
2022-08-05 8.06 36,200
2022-08-04 7.96 50,500
2022-08-03 7.90 22,700
2022-08-02 7.98 26,632
2022-08-01 8.00 50
2022-07-29 8.00 13,100
2022-07-28 8.00 46,151
2022-07-27 8.02 51,383
2022-07-26 8.06 2,024
2022-07-25 8.08 15,065
2022-07-22 8.08 114,140
2022-07-21 8.04 19,800
2022-07-20 8.04 80,434
2022-07-19 8.04 4,548
2022-07-18 8.08 0
2022-07-15 8.08 1,300
2022-07-14 8.00 39,200
2022-07-13 8.00 78,377
2022-07-12 7.94 10,712
2022-07-11 8.00 15,700
2022-07-08 8.08 64,524
2022-07-07 8.10 73,500
2022-07-06 8.14 33,089
2022-07-05 8.14 1
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