LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.250	1.250	1.250	1.250	1.250	0
2026-07-21	1.230	1.250	1.230	1.250	1.250	10,000
2026-07-20	1.230	1.230	1.230	1.230	1.230	0
2026-07-17	1.230	1.230	1.230	1.230	1.230	3,005
2026-07-16	1.190	1.230	1.190	1.230	1.230	43,500
2026-07-15	1.190	1.190	1.190	1.190	1.190	14,900
2026-07-14	1.230	1.230	1.190	1.190	1.190	220,400
2026-07-13	1.200	1.230	1.200	1.230	1.230	38,400
2026-07-10	1.200	1.200	1.200	1.200	1.200	0
2026-07-09	1.200	1.200	1.180	1.200	1.200	35,800
2026-07-08	1.220	1.220	1.200	1.200	1.200	20,250
2026-07-07	1.220	1.220	1.220	1.220	1.220	3,200
2026-07-06	1.180	1.220	1.180	1.220	1.220	2,000
2026-07-03	1.180	1.190	1.180	1.180	1.180	20,000
2026-07-02	1.180	1.190	1.180	1.180	1.180	25,000
2026-07-01	1.180	1.230	1.180	1.180	1.180	45,000
2026-06-30	1.190	1.240	1.180	1.180	1.180	93,000
2026-06-29	1.190	1.190	1.190	1.190	1.190	0
2026-06-26	1.190	1.190	1.190	1.190	1.190	0
2026-06-25	1.200	1.200	1.190	1.190	1.190	50,000
2026-06-24	1.200	1.200	1.200	1.200	1.200	0
2026-06-23	1.260	1.260	1.200	1.200	1.200	33,214
2026-06-22	1.200	1.260	1.180	1.260	1.260	81,600
2026-06-19	1.200	1.200	1.200	1.200	1.200	23,548
2026-06-18	1.200	1.200	1.200	1.200	1.200	30,200
2026-06-17	1.200	1.200	1.200	1.200	1.200	11,800
2026-06-16	1.200	1.200	1.200	1.200	1.200	6,995
2026-06-15	1.200	1.200	1.200	1.200	1.200	32,000
2026-06-12	1.200	1.200	1.200	1.200	1.200	0
2026-06-11	1.230	1.230	1.200	1.200	1.200	29,300
2026-06-10	1.230	1.230	1.230	1.230	1.230	2,012
2026-06-09	1.200	1.230	1.200	1.230	1.230	7,500
2026-06-08	1.270	1.270	1.200	1.200	1.200	36,042
2026-06-05	1.270	1.270	1.270	1.270	1.270	200
2026-06-04	1.270	1.270	1.270	1.270	1.270	0
2026-06-03	1.250	1.270	1.250	1.270	1.270	25,500
2026-06-02	1.240	1.250	1.240	1.250	1.250	16,000
2026-06-01	1.280	1.280	1.240	1.240	1.240	4,000
2026-05-29	1.280	1.280	1.280	1.280	1.280	52
2026-05-28	1.280	1.280	1.280	1.280	1.280	0
2026-05-27	1.280	1.280	1.280	1.280	1.280	0
2026-05-26	1.230	1.280	1.230	1.280	1.280	4,000
2026-05-25	1.230	1.230	1.230	1.230	1.230	0
2026-05-22	1.230	1.230	1.230	1.230	1.230	9,300
2026-05-21	1.230	1.230	1.230	1.230	1.230	395,291
2026-05-20	1.230	1.230	1.230	1.230	1.230	6,750
2026-05-19	1.230	1.230	1.230	1.230	1.230	10,000
2026-05-18	1.230	1.230	1.230	1.230	1.230	0
2026-05-15	1.250	1.250	1.230	1.230	1.230	29,800
2026-05-14	1.250	1.250	1.250	1.250	1.250	0
2026-05-13	1.230	1.250	1.230	1.250	1.250	2,985,800
2026-05-12	1.230	1.230	1.230	1.230	1.230	10,200
2026-05-11	1.230	1.230	1.230	1.230	1.230	28,963
2026-05-08	1.240	1.240	1.230	1.230	1.230	57,075
2026-05-07	1.260	1.260	1.240	1.240	1.240	21,875
2026-05-06	1.290	1.290	1.260	1.260	1.260	20,000
2026-05-05	1.290	1.290	1.290	1.290	1.290	50
2026-05-04	1.230	1.290	1.230	1.290	1.290	57,700
2026-04-30	1.200	1.230	1.200	1.230	1.230	2,100
2026-04-29	1.200	1.200	1.200	1.200	1.200	25,100

← NewerPage 2 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.