LAVASTONE LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.360	1.390	1.360	1.390	1.390	29,700
2024-08-21	1.340	1.360	1.340	1.360	1.360	106,400
2024-08-20	1.300	1.340	1.300	1.340	1.340	9,284
2024-08-19	1.300	1.300	1.300	1.300	1.300	16,500
2024-08-16	1.240	1.300	1.240	1.300	1.300	13,000
2024-08-14	1.210	1.240	1.210	1.240	1.240	3,000
2024-08-13	1.240	1.240	1.210	1.210	1.210	23,000
2024-08-12	1.250	1.250	1.240	1.240	1.240	22,300
2024-08-09	1.240	1.250	1.240	1.250	1.250	85,100
2024-08-08	1.240	1.240	1.240	1.240	1.240	0
2024-08-07	1.240	1.240	1.240	1.240	1.240	20,006
2024-08-06	1.250	1.250	1.240	1.240	1.240	20,900
2024-08-05	1.240	1.250	1.240	1.250	1.250	126,500
2024-08-02	1.200	1.240	1.200	1.240	1.240	59,022
2024-08-01	1.200	1.200	1.200	1.200	1.200	15,500
2024-07-31	1.220	1.220	1.200	1.200	1.200	10,000
2024-07-30	1.220	1.220	1.220	1.220	1.220	0
2024-07-29	1.220	1.220	1.220	1.220	1.220	161,125
2024-07-26	1.220	1.220	1.220	1.220	1.220	95,000
2024-07-25	1.220	1.220	1.220	1.220	1.220	0
2024-07-24	1.220	1.220	1.220	1.220	1.220	20,500
2024-07-23	1.220	1.220	1.220	1.220	1.220	25,300
2024-07-22	1.220	1.220	1.220	1.220	1.220	3,900
2024-07-19	1.240	1.240	1.220	1.220	1.220	3,500
2024-07-18	1.220	1.240	1.220	1.240	1.240	9,649
2024-07-17	1.240	1.240	1.220	1.220	1.220	22,000
2024-07-16	1.240	1.240	1.240	1.240	1.240	0
2024-07-15	1.200	1.240	1.200	1.240	1.240	2,400
2024-07-12	1.200	1.200	1.200	1.200	1.200	0
2024-07-11	1.240	1.240	1.200	1.200	1.200	50,300
2024-07-10	1.240	1.240	1.240	1.240	1.240	0
2024-07-09	1.240	1.240	1.200	1.240	1.240	41,300
2024-07-08	1.240	1.240	1.240	1.240	1.240	0
2024-07-05	1.240	1.240	1.240	1.240	1.240	0
2024-07-04	1.240	1.240	1.240	1.240	1.240	0
2024-07-03	1.240	1.240	1.240	1.240	1.240	805
2024-07-02	1.240	1.240	1.240	1.240	1.240	1,000
2024-07-01	1.240	1.240	1.230	1.240	1.240	5,620
2024-06-28	1.240	1.240	1.240	1.240	1.240	0
2024-06-27	1.240	1.240	1.240	1.240	1.240	0
2024-06-26	1.240	1.240	1.240	1.240	1.240	10,202
2024-06-25	1.270	1.280	1.240	1.240	1.240	1,700
2024-06-24	1.160	1.270	1.160	1.270	1.270	4,000
2024-06-21	1.160	1.160	1.160	1.160	1.160	0
2024-06-20	1.160	1.300	1.160	1.160	1.160	289,717
2024-06-19	1.160	1.160	1.150	1.160	1.160	365,984
2024-06-18	1.150	1.160	1.150	1.160	1.160	207,000
2024-06-17	1.160	1.160	1.150	1.150	1.150	127,500
2024-06-14	1.170	1.170	1.160	1.160	1.160	20,500
2024-06-13	1.170	1.180	1.170	1.170	1.170	507,527
2024-06-12	1.200	1.200	1.170	1.170	1.170	26,305
2024-06-11	1.200	1.200	1.160	1.200	1.200	316,400
2024-06-10	1.160	1.200	1.160	1.200	1.200	2,254
2024-06-07	1.160	1.160	1.160	1.160	1.160	27,800
2024-06-06	1.180	1.180	1.160	1.160	1.160	13,800
2024-06-05	1.180	1.180	1.180	1.180	1.180	46,820
2024-06-04	1.220	1.250	1.180	1.180	1.180	36,500
2024-06-03	1.220	1.220	1.220	1.220	1.220	2,409
2024-05-31	1.220	1.220	1.220	1.220	1.220	0
2024-05-30	1.210	1.220	1.210	1.220	1.220	41,800

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 MUR
2025-12-31	0.0500 MUR
2025-05-28	0.0300 MUR
2025-01-03	0.0500 MUR
2024-05-29	0.0300 MUR
2024-01-04	0.0450 MUR
2023-05-25	0.0250 MUR
2022-12-30	0.0400 MUR
2022-05-30	0.0200 MUR
2022-01-05	0.0200 MUR
2021-05-31	0.0200 MUR
2021-01-06	0.0200 MUR
2020-01-14	0.0200 MUR
2019-05-20	0.0200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.