LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.400	2.400	2.400	2.400	2.400	4,200
2022-12-07	2.400	2.450	2.400	2.400	2.400	0
2022-12-06	2.450	2.450	2.400	2.400	2.400	20,400
2022-12-05	2.440	2.450	2.440	2.450	2.450	3,000
2022-12-02	2.450	2.450	2.440	2.440	2.440	4,417
2022-12-01	2.450	2.450	2.450	2.450	2.450	0
2022-11-30	2.450	2.450	2.450	2.450	2.450	0
2022-11-29	2.450	2.450	2.450	2.450	2.450	25,803
2022-11-28	2.360	2.450	2.360	2.450	2.450	14,600
2022-11-25	2.360	2.360	2.360	2.360	2.360	10,000
2022-11-24	2.400	2.400	2.360	2.360	2.360	5,000
2022-11-23	2.400	2.400	2.400	2.400	2.400	3,000
2022-11-22	2.420	2.420	2.400	2.400	2.400	6,050
2022-11-21	2.420	2.420	2.420	2.420	2.420	0
2022-11-18	2.420	2.420	2.420	2.420	2.420	400
2022-11-17	2.420	2.420	2.420	2.420	2.420	40,600
2022-11-16	2.420	2.420	2.420	2.420	2.420	35,484
2022-11-15	2.420	2.420	2.420	2.420	2.420	5,600
2022-11-14	2.420	2.420	2.420	2.420	2.420	0
2022-11-11	2.420	2.420	2.420	2.420	2.420	3,018
2022-11-10	2.420	2.420	2.420	2.420	2.420	112,263
2022-11-09	2.420	2.420	2.400	2.420	2.420	0
2022-11-08	2.420	2.420	2.400	2.420	2.420	54,500
2022-11-07	2.400	2.440	2.400	2.420	2.420	136,000
2022-11-04	2.450	2.450	2.400	2.400	2.400	16,700
2022-11-03	2.420	2.450	2.420	2.450	2.450	17,900
2022-11-01	2.420	2.420	2.420	2.420	2.420	4,000
2022-10-31	2.420	2.420	2.420	2.420	2.420	10,523
2022-10-28	2.480	2.480	2.420	2.420	2.420	15,625
2022-10-27	2.520	2.520	2.480	2.480	2.480	65,822
2022-10-26	2.520	2.520	2.520	2.520	2.520	12,000
2022-10-25	2.520	2.520	2.520	2.520	2.520	1,100
2022-10-21	2.520	2.520	2.520	2.520	2.520	83,000
2022-10-20	2.520	2.520	2.520	2.520	2.520	1,000
2022-10-19	2.520	2.520	2.520	2.520	2.520	11,000
2022-10-18	2.520	2.520	2.520	2.520	2.520	15,000
2022-10-17	2.520	2.520	2.520	2.520	2.520	0
2022-10-14	2.520	2.520	2.520	2.520	2.520	15,800
2022-10-13	2.520	2.520	2.520	2.520	2.520	2,028
2022-10-12	2.520	2.520	2.520	2.520	2.520	21
2022-10-11	2.420	2.520	2.420	2.520	2.520	300
2022-10-10	2.420	2.420	2.420	2.420	2.420	63
2022-10-07	2.420	2.450	2.420	2.420	2.420	181,000
2022-10-06	2.420	2.450	2.420	2.420	2.420	0
2022-10-05	2.450	2.450	2.420	2.420	2.420	15,400
2022-10-04	2.500	2.500	2.450	2.450	2.450	3,509
2022-10-03	2.500	2.500	2.500	2.500	2.500	5,010
2022-09-30	2.500	2.500	2.500	2.500	2.500	1,000
2022-09-29	2.500	2.500	2.500	2.500	2.500	100
2022-09-28	2.500	2.500	2.500	2.500	2.500	31
2022-09-27	2.500	2.500	2.500	2.500	2.500	14
2022-09-26	2.500	2.500	2.500	2.500	2.500	0
2022-09-23	2.500	2.500	2.500	2.500	2.500	10,783
2022-09-22	2.500	2.500	2.500	2.500	2.500	11,400
2022-09-21	2.500	2.500	2.500	2.500	2.500	155,500
2022-09-20	2.500	2.500	2.500	2.500	2.500	0
2022-09-19	2.500	2.500	2.500	2.500	2.500	74,300
2022-09-16	2.500	2.500	2.500	2.500	2.500	0
2022-09-15	2.500	2.500	2.500	2.500	2.500	0
2022-09-14	2.500	2.500	2.500	2.500	2.500	0

← NewerPage 17 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.