LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.250	1.250	1.210	1.210	1.210	52,000
2024-05-28	1.250	1.250	1.250	1.250	1.250	10,600
2024-05-27	1.220	1.270	1.220	1.250	1.250	18,800
2024-05-24	1.230	1.250	1.220	1.220	1.220	13,000
2024-05-23	1.210	1.230	1.210	1.230	1.230	2,000
2024-05-22	1.300	1.300	1.200	1.210	1.210	176,505
2024-05-21	1.300	1.300	1.300	1.300	1.300	0
2024-05-20	1.290	1.300	1.290	1.300	1.300	3,000
2024-05-17	1.260	1.380	1.260	1.290	1.290	795,700
2024-05-16	1.260	1.260	1.260	1.260	1.260	51,000
2024-05-15	1.260	1.260	1.260	1.260	1.260	150,200
2024-05-14	1.260	1.260	1.260	1.260	1.260	17,218
2024-05-13	1.260	1.260	1.260	1.260	1.260	15,000
2024-05-10	1.260	1.260	1.260	1.260	1.260	0
2024-05-09	1.260	1.270	1.260	1.260	1.260	12,000
2024-05-08	1.270	1.270	1.260	1.260	1.260	10,058
2024-05-07	1.260	1.270	1.260	1.270	1.270	3,000
2024-05-06	1.270	1.270	1.260	1.260	1.260	51,120
2024-05-03	1.280	1.280	1.270	1.270	1.270	52,100
2024-05-02	1.300	1.300	1.280	1.280	1.280	31,720
2024-04-30	1.300	1.300	1.300	1.300	1.300	20,204
2024-04-29	1.300	1.300	1.300	1.300	1.300	12,900
2024-04-26	1.310	1.320	1.300	1.300	1.300	49,200
2024-04-25	1.300	1.340	1.300	1.310	1.310	51,400
2024-04-24	1.340	1.340	1.300	1.300	1.300	43,099
2024-04-23	1.340	1.340	1.340	1.340	1.340	2,400
2024-04-19	1.360	1.360	1.340	1.340	1.340	3,800
2024-04-18	1.360	1.360	1.360	1.360	1.360	0
2024-04-17	1.360	1.360	1.360	1.360	1.360	5,000
2024-04-16	1.360	1.370	1.360	1.360	1.360	23,500
2024-04-15	1.360	1.360	1.360	1.360	1.360	32,278
2024-04-12	1.370	1.370	1.360	1.360	1.360	600
2024-04-10	1.370	1.370	1.370	1.370	1.370	42
2024-04-08	1.370	1.370	1.370	1.370	1.370	53,000
2024-04-05	1.360	1.370	1.360	1.370	1.370	5,000
2024-04-04	1.360	1.360	1.360	1.360	1.360	0
2024-04-03	1.380	1.380	1.360	1.360	1.360	8,000
2024-04-02	1.400	1.420	1.380	1.380	1.380	24,500
2024-04-01	1.370	1.400	1.370	1.400	1.400	900
2024-03-29	1.360	1.380	1.360	1.370	1.370	36,000
2024-03-28	1.410	1.410	1.320	1.360	1.360	90,000
2024-03-27	1.360	1.410	1.360	1.410	1.410	200
2024-03-26	1.360	1.360	1.300	1.360	1.360	389,389
2024-03-25	1.360	1.360	1.360	1.360	1.360	700
2024-03-22	1.350	1.430	1.350	1.360	1.360	41,200
2024-03-21	1.350	1.360	1.350	1.350	1.350	32,000
2024-03-20	1.370	1.370	1.350	1.350	1.350	20,688
2024-03-19	1.370	1.370	1.360	1.370	1.370	45,762
2024-03-18	1.370	1.370	1.370	1.370	1.370	13,000
2024-03-15	1.370	1.370	1.370	1.370	1.370	116,440
2024-03-14	1.370	1.370	1.370	1.370	1.370	21,115
2024-03-13	1.370	1.370	1.370	1.370	1.370	21,631
2024-03-11	1.370	1.370	1.370	1.370	1.370	2,400
2024-03-07	1.400	1.400	1.370	1.370	1.370	98,600
2024-03-06	1.400	1.400	1.400	1.400	1.400	2,000
2024-03-05	1.400	1.400	1.380	1.400	1.400	5,500
2024-03-04	1.420	1.420	1.380	1.400	1.400	15,000
2024-03-01	1.420	1.420	1.420	1.420	1.420	4,000
2024-02-29	1.420	1.420	1.420	1.420	1.420	15,100
2024-02-28	1.430	1.430	1.420	1.420	1.420	1,100

← NewerPage 11 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.