LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.430	1.430	1.400	1.430	1.430	144,200
2024-02-26	1.430	1.430	1.430	1.430	1.430	700
2024-02-23	1.410	1.430	1.410	1.430	1.430	87,200
2024-02-21	1.450	1.450	1.410	1.410	1.410	56,000
2024-02-20	1.450	1.450	1.450	1.450	1.450	8,800
2024-02-19	1.430	1.460	1.430	1.450	1.450	11,300
2024-02-16	1.430	1.430	1.430	1.430	1.430	15,400
2024-02-15	1.430	1.450	1.430	1.430	1.430	39,227
2024-02-14	1.430	1.430	1.430	1.430	1.430	20,000
2024-02-13	1.440	1.440	1.430	1.430	1.430	104,000
2024-02-12	1.420	1.480	1.420	1.440	1.440	16,980
2024-02-09	1.440	1.440	1.420	1.420	1.420	40,000
2024-02-08	1.440	1.440	1.440	1.440	1.440	0
2024-02-07	1.440	1.440	1.440	1.440	1.440	0
2024-02-06	1.420	1.440	1.400	1.440	1.440	79,700
2024-02-05	1.400	1.420	1.400	1.420	1.420	100
2024-02-02	1.380	1.400	1.380	1.400	1.400	11,000
2024-01-31	1.360	1.480	1.360	1.380	1.380	33,750
2024-01-30	1.480	1.480	1.350	1.360	1.360	433,100
2024-01-29	1.530	1.530	1.450	1.480	1.480	27,100
2024-01-26	1.530	1.530	1.530	1.530	1.530	0
2024-01-24	1.400	1.530	1.400	1.530	1.530	70,901
2024-01-22	1.410	1.410	1.400	1.400	1.400	31,350
2024-01-19	1.410	1.410	1.410	1.410	1.410	59,250
2024-01-18	1.410	1.410	1.410	1.410	1.410	70
2024-01-17	1.410	1.410	1.410	1.410	1.410	0
2024-01-15	1.410	1.410	1.400	1.410	1.410	103,200
2024-01-12	1.410	1.410	1.400	1.410	1.410	650,325
2024-01-11	1.440	1.450	1.410	1.410	1.410	197,500
2024-01-10	1.440	1.440	1.440	1.440	1.440	26
2024-01-09	1.450	1.450	1.440	1.440	1.440	25,200
2024-01-08	1.450	1.450	1.450	1.450	1.450	108,700
2024-01-05	1.500	1.500	1.450	1.450	1.450	122,003
2024-01-04	1.530	1.530	1.500	1.500	1.500	29,234
2024-01-03	1.530	1.530	1.530	1.530	1.530	33,263
2023-12-29	1.530	1.530	1.530	1.530	1.530	11,000
2023-12-28	1.510	1.530	1.510	1.530	1.530	3,000
2023-12-27	1.510	1.510	1.510	1.510	1.510	0
2023-12-26	1.510	1.510	1.510	1.510	1.510	0
2023-12-22	1.550	1.550	1.510	1.510	1.510	14,700
2023-12-21	1.550	1.550	1.550	1.550	1.550	2,000
2023-12-20	1.550	1.550	1.540	1.550	1.550	87,360
2023-12-19	1.550	1.550	1.550	1.550	1.550	0
2023-12-18	1.500	1.550	1.500	1.550	1.550	57,500
2023-12-15	1.500	1.510	1.480	1.500	1.500	50,500
2023-12-14	1.510	1.510	1.500	1.500	1.500	26,800
2023-12-13	1.530	1.530	1.500	1.510	1.510	48,700
2023-12-12	1.530	1.530	1.530	1.530	1.530	100
2023-12-11	1.510	1.530	1.510	1.530	1.530	52,585
2023-12-08	1.540	1.540	1.500	1.510	1.510	51,700
2023-12-07	1.550	1.550	1.540	1.540	1.540	9,900
2023-12-06	1.550	1.550	1.550	1.550	1.550	0
2023-12-05	1.580	1.580	1.550	1.550	1.550	31,344
2023-12-04	1.530	1.580	1.530	1.580	1.580	3,100
2023-12-01	1.540	1.550	1.530	1.530	1.530	4,000
2023-11-30	1.540	1.540	1.540	1.540	1.540	406,600
2023-11-29	1.550	1.550	1.540	1.540	1.540	1,600
2023-11-28	1.550	1.580	1.550	1.550	1.550	10,600
2023-11-27	1.580	1.580	1.550	1.550	1.550	10,000
2023-11-24	1.550	1.580	1.550	1.580	1.580	1,300

← NewerPage 12 of 21 · 1,248 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.