LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.550	1.560	1.550	1.550	1.550	24,100
2023-11-22	1.600	1.600	1.550	1.550	1.550	3,900
2023-11-21	1.550	1.600	1.550	1.600	1.600	290,900
2023-11-20	1.600	1.600	1.550	1.550	1.550	32,600
2023-11-17	1.600	1.600	1.600	1.600	1.600	0
2023-11-16	1.600	1.600	1.600	1.600	1.600	5,400
2023-11-15	1.600	1.600	1.600	1.600	1.600	65,000
2023-11-14	1.600	1.600	1.600	1.600	1.600	69,000
2023-11-13	1.600	1.600	1.600	1.600	1.600	22,500
2023-11-10	1.680	1.680	1.600	1.600	1.600	95,600
2023-11-09	1.680	1.680	1.680	1.680	1.680	0
2023-11-08	1.680	1.680	1.680	1.680	1.680	0
2023-11-07	1.680	1.680	1.680	1.680	1.680	200
2023-11-06	1.650	1.680	1.650	1.680	1.680	7,500
2023-11-03	1.600	1.650	1.600	1.650	1.650	3,000
2023-10-31	1.650	1.700	1.600	1.600	1.600	8,100
2023-10-30	1.640	1.650	1.640	1.650	1.650	4,500
2023-10-27	1.640	1.640	1.640	1.640	1.640	1,000
2023-10-26	1.560	1.640	1.560	1.640	1.640	2,500
2023-10-25	1.600	1.600	1.560	1.560	1.560	1,000
2023-10-24	1.660	1.660	1.600	1.600	1.600	28,000
2023-10-23	1.550	1.660	1.550	1.660	1.660	1,500
2023-10-20	1.550	1.550	1.550	1.550	1.550	31,417
2023-10-19	1.600	1.600	1.550	1.550	1.550	49,957
2023-10-18	1.600	1.600	1.600	1.600	1.600	731
2023-10-17	1.650	1.650	1.600	1.600	1.600	1,200
2023-10-16	1.550	1.650	1.550	1.650	1.650	2,000
2023-10-13	1.550	1.550	1.550	1.550	1.550	100
2023-10-12	1.550	1.550	1.550	1.550	1.550	0
2023-10-11	1.550	1.550	1.550	1.550	1.550	0
2023-10-10	1.530	1.550	1.530	1.550	1.550	106,052
2023-10-09	1.530	1.540	1.530	1.530	1.530	501,200
2023-10-06	1.540	1.550	1.530	1.530	1.530	51,435
2023-10-05	1.550	1.550	1.540	1.540	1.540	25,000
2023-10-04	1.550	1.550	1.550	1.550	1.550	63,000
2023-10-03	1.550	1.550	1.550	1.550	1.550	0
2023-10-02	1.600	1.600	1.550	1.550	1.550	72,500
2023-09-29	1.600	1.600	1.600	1.600	1.600	19,000
2023-09-28	1.600	1.600	1.600	1.600	1.600	67,000
2023-09-27	1.600	1.600	1.600	1.600	1.600	56,800
2023-09-26	1.600	1.600	1.600	1.600	1.600	70,523
2023-09-25	1.600	1.600	1.600	1.600	1.600	5,000
2023-09-22	1.600	1.610	1.600	1.600	1.600	62,744
2023-09-21	1.600	1.600	1.600	1.600	1.600	27
2023-09-19	1.610	1.610	1.600	1.600	1.600	78,400
2023-09-18	1.610	1.610	1.610	1.610	1.610	0
2023-09-15	1.610	1.610	1.610	1.610	1.610	47,000
2023-09-14	1.610	1.610	1.610	1.610	1.610	31
2023-09-13	1.600	1.610	1.600	1.610	1.610	8,701
2023-09-12	1.600	1.610	1.600	1.600	1.600	14,010
2023-09-11	1.600	1.600	1.600	1.600	1.600	60
2023-09-08	1.600	1.600	1.600	1.600	1.600	180,300
2023-09-07	1.600	1.620	1.600	1.600	1.600	58,000
2023-09-06	1.600	1.600	1.600	1.600	1.600	0
2023-09-05	1.650	1.650	1.600	1.600	1.600	33,100
2023-09-04	1.600	1.660	1.600	1.650	1.650	31,200
2023-09-01	1.690	1.690	1.600	1.600	1.600	15,000
2023-08-31	1.600	1.690	1.600	1.690	1.690	600
2023-08-30	1.690	1.690	1.600	1.600	1.600	94,393
2023-08-29	1.640	1.690	1.640	1.690	1.690	2,500

← NewerPage 13 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.