LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	1.850	1.850	1.800	1.800	1.800	30,400
2023-06-02	1.950	1.950	1.800	1.850	1.850	31,160
2023-06-01	1.800	1.950	1.800	1.950	1.950	13,400
2023-05-31	1.850	1.850	1.800	1.800	1.800	27,083
2023-05-30	1.850	1.850	1.850	1.850	1.850	1,300
2023-05-29	1.820	1.860	1.800	1.850	1.850	30,700
2023-05-26	1.900	1.900	1.820	1.820	1.820	12,000
2023-05-25	1.900	1.900	1.900	1.900	1.900	54
2023-05-24	1.800	1.900	1.800	1.900	1.900	59,000
2023-05-23	1.800	1.800	1.800	1.800	1.800	33,000
2023-05-22	1.870	1.870	1.850	1.850	1.850	28,500
2023-05-19	1.870	1.870	1.850	1.870	1.870	23,300
2023-05-18	1.980	1.980	1.870	1.870	1.870	51,700
2023-05-17	1.980	1.980	1.980	1.980	1.980	0
2023-05-16	1.870	1.980	1.870	1.980	1.980	5,200
2023-05-15	1.870	1.870	1.870	1.870	1.870	0
2023-05-12	1.940	1.940	1.870	1.870	1.870	10,000
2023-05-11	1.870	1.940	1.870	1.940	1.940	1,000
2023-05-10	1.940	1.940	1.870	1.870	1.870	40,898
2023-05-09	2.000	2.000	1.940	1.940	1.940	43,800
2023-05-08	2.000	2.000	2.000	2.000	2.000	100
2023-05-05	1.960	2.000	1.960	2.000	2.000	90,500
2023-05-04	1.980	1.980	1.960	1.960	1.960	15,000
2023-05-03	2.000	2.000	1.980	1.980	1.980	1,091
2023-05-02	2.000	2.000	2.000	2.000	2.000	200
2023-04-28	2.000	2.000	2.000	2.000	2.000	3,000
2023-04-27	2.000	2.000	2.000	2.000	2.000	1,700
2023-04-26	2.000	2.000	1.980	2.000	2.000	18,131
2023-04-25	2.000	2.000	2.000	2.000	2.000	39,400
2023-04-24	2.000	2.000	2.000	2.000	2.000	4,800
2023-04-21	2.000	2.000	2.000	2.000	2.000	10,061
2023-04-20	2.000	2.000	2.000	2.000	2.000	11,200
2023-04-19	2.000	2.000	2.000	2.000	2.000	6,700
2023-04-18	2.000	2.000	1.970	2.000	2.000	56,500
2023-04-17	2.030	2.030	2.000	2.000	2.000	55,500
2023-04-14	2.050	2.050	2.030	2.030	2.030	12,100
2023-04-13	2.050	2.050	2.050	2.050	2.050	31,835
2023-04-12	2.100	2.100	2.050	2.050	2.050	1,300
2023-04-11	2.100	2.100	2.100	2.100	2.100	0
2023-04-10	2.070	2.100	2.050	2.100	2.100	1,200
2023-04-07	2.070	2.070	2.050	2.070	2.070	26,200
2023-04-06	2.070	2.070	2.070	2.070	2.070	2,550
2023-04-05	2.100	2.100	2.070	2.070	2.070	37,200
2023-04-04	2.100	2.100	2.100	2.100	2.100	35,100
2023-04-03	2.100	2.100	2.100	2.100	2.100	90,600
2023-03-31	2.100	2.100	2.100	2.100	2.100	13,200
2023-03-30	2.100	2.100	2.100	2.100	2.100	50
2023-03-29	2.050	2.100	2.050	2.100	2.100	3,000
2023-03-28	2.100	2.100	2.050	2.050	2.050	64,200
2023-03-27	2.200	2.200	2.100	2.100	2.100	24,800
2023-03-24	2.220	2.240	2.200	2.200	2.200	58,400
2023-03-23	2.280	2.280	2.220	2.220	2.220	15,620
2023-03-21	2.240	2.280	2.240	2.280	2.280	112,000
2023-03-20	2.240	2.240	2.240	2.240	2.240	40
2023-03-17	2.260	2.260	2.240	2.240	2.240	16,945
2023-03-16	2.260	2.260	2.260	2.260	2.260	20
2023-03-15	2.310	2.310	2.260	2.260	2.260	5,600
2023-03-14	2.310	2.310	2.310	2.310	2.310	100
2023-03-13	2.320	2.320	2.310	2.310	2.310	9,000
2023-03-10	2.390	2.390	2.320	2.320	2.320	143,296

← NewerPage 15 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.