LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.390	2.390	2.390	2.390	2.390	0
2023-03-08	2.390	2.390	2.390	2.390	2.390	3,500
2023-03-07	2.390	2.390	2.380	2.390	2.390	162,000
2023-03-06	2.390	2.390	2.390	2.390	2.390	0
2023-03-03	2.390	2.390	2.390	2.390	2.390	1,000
2023-03-02	2.390	2.390	2.390	2.390	2.390	0
2023-03-01	2.390	2.390	2.390	2.390	2.390	100
2023-02-28	2.280	2.390	2.280	2.390	2.390	4,055
2023-02-27	2.280	2.280	2.280	2.280	2.280	400
2023-02-24	2.280	2.280	2.280	2.280	2.280	1,000
2023-02-23	2.280	2.280	2.280	2.280	2.280	0
2023-02-22	2.280	2.280	2.280	2.280	2.280	1,102
2023-02-21	2.280	2.280	2.280	2.280	2.280	0
2023-02-17	2.280	2.280	2.280	2.280	2.280	0
2023-02-16	2.300	2.300	2.280	2.280	2.280	6,080
2023-02-15	2.330	2.330	2.300	2.300	2.300	5,400
2023-02-14	2.340	2.340	2.330	2.330	2.330	5,000
2023-02-13	2.340	2.340	2.340	2.340	2.340	0
2023-02-10	2.340	2.340	2.340	2.340	2.340	0
2023-02-09	2.350	2.350	2.340	2.340	2.340	8,000
2023-02-08	2.350	2.350	2.350	2.350	2.350	5,100
2023-02-07	2.400	2.400	2.350	2.350	2.350	4,228
2023-02-06	2.400	2.400	2.400	2.400	2.400	140,000
2023-02-03	2.350	2.400	2.350	2.400	2.400	600
2023-02-02	2.350	2.350	2.350	2.350	2.350	0
2023-01-31	2.350	2.350	2.350	2.350	2.350	12,400
2023-01-30	2.350	2.350	2.350	2.350	2.350	15,390
2023-01-26	2.350	2.350	2.350	2.350	2.350	740
2023-01-25	2.320	2.350	2.320	2.350	2.350	300
2023-01-24	2.320	2.320	2.320	2.320	2.320	25
2023-01-23	2.320	2.400	2.320	2.320	2.320	0
2023-01-20	2.380	2.400	2.320	2.320	2.320	1,300
2023-01-19	2.380	2.380	2.380	2.380	2.380	2,000
2023-01-18	2.380	2.380	2.320	2.380	2.380	0
2023-01-17	2.320	2.380	2.320	2.380	2.380	7,000
2023-01-16	2.360	2.360	2.320	2.320	2.320	114,370
2023-01-13	2.400	2.400	2.360	2.360	2.360	50,200
2023-01-12	2.400	2.400	2.400	2.400	2.400	5,000
2023-01-11	2.260	2.400	2.260	2.400	2.400	6,500
2023-01-10	2.260	2.260	2.260	2.260	2.260	0
2023-01-09	2.260	2.260	2.260	2.260	2.260	4,000
2023-01-06	2.270	2.280	2.260	2.260	2.260	29,300
2023-01-05	2.270	2.310	2.270	2.270	2.270	0
2023-01-04	2.310	2.310	2.270	2.270	2.270	650
2022-12-30	2.310	2.350	2.300	2.310	2.310	0
2022-12-29	2.300	2.350	2.300	2.310	2.310	20,500
2022-12-28	2.300	2.400	2.300	2.300	2.300	0
2022-12-27	2.400	2.400	2.300	2.300	2.300	18,500
2022-12-26	2.400	2.400	2.400	2.400	2.400	3,000
2022-12-23	2.420	2.420	2.400	2.400	2.400	4,600
2022-12-22	2.420	2.420	2.420	2.420	2.420	0
2022-12-21	2.420	2.420	2.420	2.420	2.420	4,081
2022-12-20	2.440	2.440	2.420	2.420	2.420	20,000
2022-12-19	2.440	2.440	2.400	2.440	2.440	0
2022-12-16	2.400	2.440	2.400	2.440	2.440	33,000
2022-12-15	2.400	2.420	2.400	2.400	2.400	0
2022-12-14	2.400	2.420	2.400	2.400	2.400	0
2022-12-13	2.420	2.420	2.400	2.400	2.400	12,918
2022-12-12	2.400	2.420	2.400	2.420	2.420	11,000
2022-12-09	2.400	2.400	2.400	2.400	2.400	50,000

← NewerPage 16 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.