LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.500	2.500	2.500	2.500	2.500	0
2022-09-13	2.500	2.500	2.500	2.500	2.500	0
2022-09-12	2.500	2.500	2.500	2.500	2.500	10,000
2022-09-09	2.600	2.600	2.500	2.500	2.500	9,500
2022-09-08	2.600	2.600	2.500	2.600	2.600	0
2022-09-07	2.500	2.600	2.500	2.600	2.600	400
2022-09-06	2.600	2.600	2.500	2.500	2.500	20,746
2022-09-05	2.700	2.700	2.600	2.600	2.600	1,900
2022-09-02	2.700	2.700	2.700	2.700	2.700	10
2022-08-31	2.500	2.700	2.500	2.700	2.700	10,221
2022-08-30	2.500	2.500	2.500	2.500	2.500	775
2022-08-29	2.450	2.500	2.450	2.500	2.500	2,200
2022-08-26	2.450	2.680	2.440	2.450	2.450	0
2022-08-25	2.680	2.680	2.440	2.450	2.450	256,900
2022-08-24	2.500	2.680	2.500	2.680	2.680	16,108
2022-08-23	2.500	2.500	2.500	2.500	2.500	0
2022-08-22	2.500	2.500	2.500	2.500	2.500	0
2022-08-19	2.500	2.500	2.500	2.500	2.500	200
2022-08-18	2.400	2.500	2.400	2.500	2.500	32,523
2022-08-17	2.320	2.400	2.320	2.400	2.400	11,060
2022-08-16	2.320	2.330	2.320	2.320	2.320	51,832
2022-08-12	2.320	2.320	2.320	2.320	2.320	100
2022-08-11	2.320	2.320	2.320	2.320	2.320	770
2022-08-10	2.350	2.350	2.320	2.320	2.320	266,800
2022-08-09	2.350	2.350	2.350	2.350	2.350	12,900
2022-08-08	2.350	2.350	2.350	2.350	2.350	0
2022-08-05	2.350	2.350	2.350	2.350	2.350	0
2022-08-04	2.350	2.350	2.350	2.350	2.350	23,200
2022-08-03	2.350	2.350	2.350	2.350	2.350	6,000
2022-08-02	2.400	2.400	2.350	2.350	2.350	30,000
2022-08-01	2.400	2.500	2.400	2.400	2.400	0
2022-07-29	2.500	2.500	2.400	2.400	2.400	9,000
2022-07-28	2.500	2.500	2.500	2.500	2.500	35
2022-07-27	2.600	2.600	2.500	2.500	2.500	30,175
2022-07-26	2.600	2.600	2.590	2.600	2.600	0
2022-07-25	2.590	2.600	2.590	2.600	2.600	1,500
2022-07-22	2.590	2.590	2.590	2.590	2.590	375,700
2022-07-21	2.590	2.590	2.590	2.590	2.590	1
2022-07-20	2.590	2.600	2.590	2.590	2.590	0
2022-07-19	2.600	2.600	2.590	2.590	2.590	39,100
2022-07-18	2.600	2.600	2.600	2.600	2.600	40
2022-07-15	2.600	2.600	2.600	2.600	2.600	2,500
2022-07-14	2.750	2.750	2.600	2.600	2.600	20,000
2022-07-13	2.780	2.780	2.750	2.750	2.750	1,000
2022-07-12	2.780	2.820	2.780	2.780	2.780	0
2022-07-11	2.780	2.820	2.780	2.780	2.780	0
2022-07-08	2.820	2.820	2.780	2.780	2.780	1,004,305
2022-07-07	2.820	2.820	2.820	2.820	2.820	0
2022-07-06	2.820	2.820	2.820	2.820	2.820	270
2022-07-05	2.480	2.820	2.480	2.820	2.820	21,810
2022-07-04	2.480	2.480	2.480	2.480	2.480	7,310
2022-07-01	2.480	2.480	2.480	2.480	2.480	33,300
2022-06-30	2.480	2.480	2.480	2.480	2.480	0
2022-06-29	2.480	2.480	2.480	2.480	2.480	1,215
2022-06-28	2.480	2.480	2.480	2.480	2.480	132,043
2022-06-27	2.520	2.520	2.480	2.480	2.480	2,000
2022-06-24	2.520	2.520	2.520	2.520	2.520	59,817
2022-06-23	2.520	2.520	2.520	2.520	2.520	17
2022-06-22	2.520	2.560	2.520	2.520	2.520	0
2022-06-21	2.540	2.560	2.520	2.520	2.520	12,010

← NewerPage 18 of 21 · 1,249 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.