LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	2.890	2.890	2.890	2.890	2.890	48,403
2022-03-24	2.800	2.890	2.800	2.890	2.890	66,800
2022-03-23	2.900	3.050	2.800	2.800	2.800	51,900
2022-03-22	2.900	2.900	2.900	2.900	2.900	20,000
2022-03-21	2.900	2.900	2.890	2.900	2.900	49,600
2022-03-18	2.900	2.900	2.900	2.900	2.900	46,200
2022-03-17	2.840	2.900	2.840	2.900	2.900	135,790
2022-03-16	2.800	2.840	2.800	2.840	2.840	119,900
2022-03-15	2.820	2.820	2.800	2.800	2.800	21,000
2022-03-14	2.820	2.820	2.820	2.820	2.820	101,295
2022-03-11	2.800	2.820	2.800	2.820	2.820	49,925
2022-03-10	2.800	2.800	2.800	2.800	2.800	2,000
2022-03-09	2.900	2.900	2.800	2.800	2.800	100,051
2022-03-08	2.920	2.920	2.900	2.900	2.900	1,915
2022-03-07	2.920	2.920	2.920	2.920	2.920	8,700
2022-03-04	2.920	2.920	2.920	2.920	2.920	1,050
2022-03-03	2.930	2.930	2.910	2.920	2.920	26,000
2022-03-02	2.930	2.940	2.800	2.930	2.930	0
2022-02-28	2.940	2.940	2.800	2.930	2.930	67,100
2022-02-25	2.980	2.980	2.940	2.940	2.940	200,000
2022-02-24	2.800	2.980	2.800	2.980	2.980	10,000
2022-02-23	2.990	2.990	2.800	2.800	2.800	38,800
2022-02-22	3.000	3.000	2.990	2.990	2.990	13,100
2022-02-21	2.530	3.000	2.530	3.000	3.000	48,350
2022-02-18	2.530	2.530	2.530	2.530	2.530	5,095
2022-02-17	2.520	2.530	2.520	2.530	2.530	3,000
2022-02-16	2.510	2.520	2.510	2.520	2.520	33,300
2022-02-15	2.510	2.510	2.500	2.510	2.510	54,800
2022-02-14	2.500	2.510	2.500	2.510	2.510	20,035
2022-02-11	2.400	2.500	2.400	2.500	2.500	9,300
2022-02-10	2.390	2.400	2.390	2.400	2.400	66,300
2022-02-09	2.300	2.390	2.300	2.390	2.390	23,400
2022-02-08	2.250	2.300	2.250	2.300	2.300	253,876
2022-02-07	2.250	2.250	2.250	2.250	2.250	2,700
2022-02-04	2.250	2.250	2.250	2.250	2.250	29,300
2022-02-03	2.200	2.250	2.200	2.250	2.250	10,000
2022-01-31	2.200	2.250	2.200	2.200	2.200	0
2022-01-28	2.250	2.250	2.200	2.200	2.200	11,800
2022-01-27	2.240	2.400	2.200	2.250	2.250	64,640
2022-01-26	2.250	2.250	2.230	2.240	2.240	15,410
2022-01-25	2.250	2.250	2.250	2.250	2.250	0
2022-01-24	2.250	2.250	2.250	2.250	2.250	9,856
2022-01-21	2.140	2.250	2.140	2.250	2.250	1,901,886
2022-01-20	2.140	2.140	2.140	2.140	2.140	0
2022-01-19	2.140	2.140	2.140	2.140	2.140	6,000
2022-01-17	2.100	2.140	2.100	2.140	2.140	23,010
2022-01-14	2.100	2.100	2.100	2.100	2.100	0
2022-01-13	2.100	2.100	2.100	2.100	2.100	4,000
2022-01-12	2.100	2.100	2.100	2.100	2.100	49
2022-01-11	2.140	2.140	2.100	2.100	2.100	59,621
2022-01-10	2.140	2.140	2.140	2.140	2.140	30,700
2022-01-07	2.110	2.140	2.110	2.140	2.140	12,000
2022-01-06	2.060	2.110	2.060	2.110	2.110	2,300
2022-01-05	2.060	2.060	2.060	2.060	2.060	3,700
2022-01-04	2.060	2.060	2.060	2.060	2.060	100
2021-12-31	2.060	2.100	2.060	2.060	2.060	0
2021-12-30	2.100	2.100	2.060	2.060	2.060	24,000
2021-12-29	2.100	2.100	2.100	2.100	2.100	8,700
2021-12-28	2.100	2.100	2.100	2.100	2.100	69,955
2021-12-27	2.080	2.100	2.080	2.100	2.100	12,000

← NewerPage 20 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.