LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.650	1.650	1.640	1.640	1.640	13,200
2023-08-25	1.650	1.660	1.650	1.650	1.650	19,818
2023-08-24	1.650	1.660	1.650	1.650	1.650	107,250
2023-08-23	1.650	1.650	1.650	1.650	1.650	128,200
2023-08-22	1.650	1.660	1.650	1.650	1.650	49,415
2023-08-21	1.610	1.650	1.610	1.650	1.650	16,100
2023-08-18	1.800	1.800	1.600	1.610	1.610	1,337,564
2023-08-17	1.800	1.800	1.800	1.800	1.800	0
2023-08-16	1.800	1.800	1.800	1.800	1.800	0
2023-08-15	1.800	1.800	1.800	1.800	1.800	7,100
2023-08-14	1.800	1.800	1.800	1.800	1.800	0
2023-08-11	1.800	1.800	1.800	1.800	1.800	500
2023-08-10	1.800	1.820	1.800	1.800	1.800	105,600
2023-08-09	1.700	1.800	1.700	1.800	1.800	4,000
2023-08-08	1.700	1.700	1.700	1.700	1.700	7,500
2023-08-07	1.700	1.700	1.700	1.700	1.700	0
2023-08-04	1.700	1.700	1.700	1.700	1.700	29,937
2023-08-03	1.700	1.700	1.700	1.700	1.700	23
2023-08-02	1.700	1.700	1.700	1.700	1.700	0
2023-08-01	1.700	1.700	1.660	1.700	1.700	32,500
2023-07-31	1.700	1.700	1.700	1.700	1.700	0
2023-07-28	1.800	1.800	1.700	1.700	1.700	16,500
2023-07-27	1.880	1.880	1.800	1.800	1.800	6,060
2023-07-26	1.900	1.900	1.840	1.880	1.880	15,100
2023-07-25	1.900	1.900	1.900	1.900	1.900	1,200
2023-07-24	1.900	1.900	1.890	1.900	1.900	2,300
2023-07-21	1.800	1.900	1.800	1.900	1.900	12,000
2023-07-20	1.700	1.800	1.700	1.800	1.800	8,000
2023-07-19	1.600	1.700	1.600	1.700	1.700	45,500
2023-07-18	1.620	1.630	1.600	1.600	1.600	129,870
2023-07-17	1.630	1.640	1.620	1.620	1.620	11,000
2023-07-14	1.630	1.630	1.630	1.630	1.630	0
2023-07-13	1.650	1.650	1.630	1.630	1.630	5,000
2023-07-12	1.650	1.650	1.650	1.650	1.650	9,000
2023-07-11	1.650	1.650	1.650	1.650	1.650	5,300
2023-07-10	1.650	1.650	1.650	1.650	1.650	45,000
2023-07-07	1.650	1.650	1.640	1.650	1.650	20,000
2023-07-06	1.650	1.650	1.650	1.650	1.650	0
2023-07-05	1.600	1.650	1.600	1.650	1.650	59,700
2023-07-04	1.650	1.650	1.600	1.600	1.600	68,010
2023-07-03	1.650	1.650	1.650	1.650	1.650	10,000
2023-06-30	1.600	1.650	1.600	1.650	1.650	35,000
2023-06-29	1.600	1.610	1.600	1.600	1.600	25,000
2023-06-28	1.600	1.600	1.600	1.600	1.600	93,200
2023-06-27	1.550	1.600	1.550	1.600	1.600	25,700
2023-06-26	1.550	1.600	1.550	1.550	1.550	46,700
2023-06-23	1.750	1.750	1.550	1.550	1.550	74,500
2023-06-22	1.600	1.750	1.600	1.750	1.750	52,601
2023-06-21	1.600	1.600	1.590	1.600	1.600	21,100
2023-06-20	1.600	1.800	1.600	1.600	1.600	15,300
2023-06-19	1.600	1.600	1.600	1.600	1.600	0
2023-06-16	1.600	1.600	1.590	1.600	1.600	22,010
2023-06-15	1.550	1.600	1.550	1.600	1.600	11,300
2023-06-14	1.510	1.550	1.510	1.550	1.550	64,700
2023-06-13	1.750	1.750	1.500	1.510	1.510	483,350
2023-06-12	1.790	1.790	1.750	1.750	1.750	18,400
2023-06-09	1.800	1.800	1.790	1.790	1.790	1,500
2023-06-08	1.800	1.800	1.800	1.800	1.800	10,000
2023-06-07	1.800	1.800	1.800	1.800	1.800	0
2023-06-06	1.800	1.810	1.800	1.800	1.800	45,500

← NewerPage 14 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.