LAVASTONE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 2.540 | 2.540 | 2.520 | 2.540 | 2.540 | 365,375 |
| 2022-06-17 | 2.520 | 2.540 | 2.520 | 2.540 | 2.540 | 15,000 |
| 2022-06-16 | 2.620 | 2.620 | 2.520 | 2.520 | 2.520 | 85,300 |
| 2022-06-15 | 2.820 | 2.820 | 2.620 | 2.620 | 2.620 | 10,000 |
| 2022-06-14 | 2.820 | 2.830 | 2.520 | 2.820 | 2.820 | 0 |
| 2022-06-13 | 2.830 | 2.830 | 2.520 | 2.820 | 2.820 | 31,005 |
| 2022-06-10 | 2.850 | 2.850 | 2.830 | 2.830 | 2.830 | 90,100 |
| 2022-06-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-06-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2022-06-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 9,800 |
| 2022-06-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 9,377 |
| 2022-06-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 26,900 |
| 2022-06-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-06-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 66,400 |
| 2022-05-31 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 303,000 |
| 2022-05-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 383 |
| 2022-05-27 | 2.900 | 2.960 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-05-26 | 2.900 | 2.960 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-05-25 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 950,549 |
| 2022-05-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 300 |
| 2022-05-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-05-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 300 |
| 2022-05-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-05-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 20 |
| 2022-05-17 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 49,000 |
| 2022-05-16 | 3.050 | 3.050 | 2.990 | 2.990 | 2.990 | 96,200 |
| 2022-05-13 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 0 |
| 2022-05-12 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 2,000 |
| 2022-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,500 |
| 2022-05-10 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 6,688 |
| 2022-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,300 |
| 2022-05-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2022-05-05 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 1,530,600 |
| 2022-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 120,001 |
| 2022-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,800 |
| 2022-04-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-04-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2022-04-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13,700 |
| 2022-04-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2022-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,500 |
| 2022-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 38,900 |
| 2022-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 27,800 |
| 2022-04-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25,000 |
| 2022-04-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2022-04-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 |
| 2022-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 |
| 2022-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,300 |
| 2022-04-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,010 |
| 2022-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 163,700 |
| 2022-04-07 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 700 |
| 2022-04-06 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 34,800 |
| 2022-04-05 | 2.990 | 2.990 | 2.970 | 2.990 | 2.990 | 0 |
| 2022-04-04 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 232,300 |
| 2022-04-01 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 28,200 |
| 2022-03-31 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 400 |
| 2022-03-30 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 69,835 |
| 2022-03-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 51,900 |
| 2022-03-28 | 2.890 | 2.950 | 2.890 | 2.950 | 2.950 | 32,700 |
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.